聚亨(2022)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 | 5.37 0 0% | 5.44 0.07 1.3% | 5.50 0.06 1.1% | 5.50 0 0% | 5.47 -0.03 -0.55% | 5.41 -0.06 -1.1% | 5.50 0.09 1.66% | 5.55 0.05 0.91% | 5.51 -0.04 -0.72% | 5.42 -0.09 -1.63% | 5.41 -0.01 -0.18% | 5.46 0.05 0.92% | 5.50 0.04 0.73% | 5.64 0.14 2.55% | 5.74 0.1 1.77% | 5.49 | ||||||||||||||||
| 2 月 | 5.94 0.2 3.48% | 6.24 0.3 5.05% | 6.18 -0.06 -0.96% | 6.49 0.31 5.02% | 6.57 0.08 1.23% | 6.48 -0.09 -1.37% | 6.50 0.02 0.31% | 6.65 0.15 2.31% | 6.65 0 0% | 6.68 0.03 0.45% | 6.63 -0.05 -0.75% | 6.64 0.01 0.15% | 6.56 -0.08 -1.2% | 6.88 0.32 4.88% | 7.15 0.27 3.92% | 6.93 -0.22 -3.08% | 6.96 0.03 0.43% | 6.85 -0.11 -1.58% | 6.85 0 0% | 6.87 0.02 0.29% | 6.7 | |||||||||||
| 3 月 | 7.05 0.18 2.62% | 7.01 -0.04 -0.57% | 6.96 -0.05 -0.71% | 6.84 -0.12 -1.72% | 6.59 -0.25 -3.65% | 6.51 -0.08 -1.21% | 6.63 0.12 1.84% | 6.72 0.09 1.36% | 6.51 -0.21 -3.13% | 6.59 0.08 1.23% | 6.92 0.33 5.01% | 6.84 -0.08 -1.16% | 6.95 0.11 1.61% | 6.97 0.02 0.29% | 6.88 -0.09 -1.29% | 6.78 -0.1 -1.45% | 6.88 0.1 1.47% | 6.80 -0.08 -1.16% | 6.76 -0.04 -0.59% | 6.76 0 0% | 6.60 -0.16 -2.37% | 6.33 -0.27 -4.09% | 6.42 0.09 1.42% | 6.74 | ||||||||
| 4 月 | 6.23 -0.19 -2.96% | 6.01 -0.22 -3.53% | 5.90 -0.11 -1.83% | 6.05 0.15 2.54% | 5.86 -0.19 -3.14% | 5.91 0.05 0.85% | 5.89 -0.02 -0.34% | 5.89 0 0% | 6.02 0.13 2.21% | 6.02 0 0% | 5.90 -0.12 -1.99% | 5.89 -0.01 -0.17% | 5.87 -0.02 -0.34% | 5.73 -0.14 -2.39% | 5.64 -0.09 -1.57% | 5.60 -0.04 -0.71% | 5.61 0.01 0.18% | 5.68 0.07 1.25% | 5.52 -0.16 -2.82% | 5.57 0.05 0.91% | 5.83 | |||||||||||
| 5 月 | 5.76 0.19 3.41% | 5.71 -0.05 -0.87% | 5.70 -0.01 -0.18% | 5.59 -0.11 -1.93% | 5.65 0.06 1.07% | 5.62 -0.03 -0.53% | 5.60 -0.02 -0.36% | 5.50 -0.1 -1.79% | 5.36 -0.14 -2.55% | 5.26 -0.1 -1.87% | 5.14 -0.12 -2.28% | 5.20 0.06 1.17% | 5.01 -0.19 -3.65% | 5.06 0.05 1% | 5.12 0.06 1.19% | 5.00 -0.12 -2.34% | 4.98 -0.02 -0.4% | 4.97 -0.01 -0.2% | 5.00 0.03 0.6% | 5.18 0.18 3.6% | 5.14 -0.04 -0.77% | 5.08 -0.06 -1.17% | 5.29 | |||||||||
| 6 月 | 4.96 -0.12 -2.36% | 4.65 -0.31 -6.25% | 4.76 0.11 2.37% | 4.80 0.04 0.84% | 4.91 0.11 2.29% | 4.83 -0.08 -1.63% | 4.90 0.07 1.45% | 4.86 -0.04 -0.82% | 4.82 -0.04 -0.82% | 4.83 0.01 0.21% | 4.87 0.04 0.83% | 4.92 0.05 1.03% | 4.89 -0.03 -0.61% | 4.94 0.05 1.02% | 4.91 -0.03 -0.61% | 4.92 0.01 0.2% | 4.89 -0.03 -0.61% | 4.96 0.07 1.43% | 4.91 -0.05 -1.01% | 4.90 -0.01 -0.2% | 5.00 0.1 2.04% | 4.88 | ||||||||||
| 7 月 | 5.02 0.02 0.4% | 5.04 0.02 0.4% | 5.07 0.03 0.6% | 5.00 -0.07 -1.38% | 4.96 -0.04 -0.8% | 4.94 -0.02 -0.4% | 4.91 -0.03 -0.61% | 5.00 0.09 1.83% | 4.93 -0.07 -1.4% | 4.89 -0.04 -0.81% | 4.83 -0.06 -1.23% | 4.83 0 0% | 4.83 0 0% | 4.92 0.09 1.86% | 4.89 -0.03 -0.61% | 4.77 -0.12 -2.45% | 4.77 0 0% | 4.75 -0.02 -0.42% | 4.78 0.03 0.63% | 4.81 0.03 0.63% | 4.84 0.03 0.62% | 4.88 0.04 0.83% | 4.89 | |||||||||
| 8 月 | 4.85 -0.03 -0.61% | 4.88 0.03 0.62% | 4.86 -0.02 -0.41% | 4.84 -0.02 -0.41% | 4.85 0.01 0.21% | 4.92 0.07 1.44% | 5.02 0.1 2.03% | 5.02 0 0% | 5.03 0.01 0.2% | 5.07 0.04 0.8% | 5.19 0.12 2.37% | 5.17 -0.02 -0.39% | 5.15 -0.02 -0.39% | 5.14 -0.01 -0.19% | 5.11 -0.03 -0.58% | 5.15 0.04 0.78% | 5.13 -0.02 -0.39% | 5.10 -0.03 -0.58% | 5.05 -0.05 -0.98% | 5.15 0.1 1.98% | 5.05 -0.1 -1.94% | 4.99 -0.06 -1.19% | 5.03 | |||||||||
| 9 月 | 4.90 -0.09 -1.8% | 4.86 -0.04 -0.82% | 4.88 0.02 0.41% | 4.86 -0.02 -0.41% | 5.00 0.14 2.88% | 5.04 0.04 0.8% | 5.01 -0.03 -0.6% | 5.11 0.1 2% | 5.13 0.02 0.39% | 5.20 0.07 1.36% | 5.40 0.2 3.85% | 5.33 -0.07 -1.3% | 5.29 -0.04 -0.75% | 5.20 -0.09 -1.7% | 5.15 -0.05 -0.96% | 5.12 -0.03 -0.58% | 5.09 -0.03 -0.59% | 5.11 0.02 0.39% | 5.46 0.35 6.85% | 5.60 0.14 2.56% | 5.17 | |||||||||||
| 10 月 | 5.46 -0.14 -2.5% | 5.46 0 0% | 5.38 -0.08 -1.47% | 5.35 -0.03 -0.56% | 5.36 0.01 0.19% | 5.34 -0.02 -0.37% | 5.36 0.02 0.37% | 5.17 -0.19 -3.54% | 5.10 -0.07 -1.35% | 5.07 -0.03 -0.59% | 5.11 0.04 0.79% | 5.10 -0.01 -0.2% | 5.07 -0.03 -0.59% | 5.04 -0.03 -0.59% | 4.93 -0.11 -2.18% | 4.93 0 0% | 4.91 -0.02 -0.41% | 4.86 -0.05 -1.02% | 4.52 -0.34 -7% | 4.21 -0.31 -6.86% | 4.36 0.15 3.56% | 4.42 0.06 1.38% | 5.01 | |||||||||
| 11 月 | 4.48 0.06 1.36% | 4.61 0.13 2.9% | 4.53 -0.08 -1.74% | 4.61 0.08 1.77% | 4.69 0.08 1.74% | 4.63 -0.06 -1.28% | 4.70 0.07 1.51% | 4.79 0.09 1.91% | 4.72 -0.07 -1.46% | 4.82 0.1 2.12% | 4.75 -0.07 -1.45% | 4.78 0.03 0.63% | 4.74 -0.04 -0.84% | 4.75 0.01 0.21% | 4.73 -0.02 -0.42% | 4.73 0 0% | 4.85 0.12 2.54% | 4.89 0.04 0.82% | 4.88 -0.01 -0.2% | 4.89 0.01 0.2% | 4.93 0.04 0.82% | 5.06 0.13 2.64% | 4.76 | |||||||||
| 12 月 | 5.07 0.01 0.2% | 5.09 0.02 0.39% | 5.03 -0.06 -1.18% | 5.04 0.01 0.2% | 5.12 0.08 1.59% | 5.15 0.03 0.59% | 5.09 -0.06 -1.17% | 5.10 0.01 0.2% | 5.17 0.07 1.37% | 5.09 -0.08 -1.55% | 5.24 0.15 2.95% | 5.22 -0.02 -0.38% | 5.20 -0.02 -0.38% | 5.23 0.03 0.58% | 5.21 -0.02 -0.38% | 5.19 -0.02 -0.38% | 5.18 -0.01 -0.19% | 5.22 0.04 0.77% | 5.51 0.29 5.56% | 5.52 0.01 0.18% | 5.71 0.19 3.44% | 5.21 |
說明:最高漲幅:6.85%最低跌幅:-7% 最高價:7.15最低價:4.21平均價:5.42,灰色底表示週末,漲138天(11.44)元,跌155天(-12.29)元,平盤16天
7%=1,6%=1,5%=4,4%=6,3%=17,2%=22,1%=56,0%=47,-0%=2,-1%=3,-2%=6,-3%=14,-4%=30,-5%=34,-6%=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 | 2022 | 1017145 | 202 | 5451307 | 5.30 | 5.50 | 5.30 | 5.37 | 0.16 | 0% | 5.37 | 56 | 5.39 | 31 | 13.10 |
| 2012-01-03 | 2022 | 1029678 | 244 | 5593916 | 5.39 | 5.48 | 5.37 | 5.44 | 0.07 | 1.3% | 5.44 | 10 | 5.45 | 10 | 13.27 |
| 2012-01-04 | 2022 | 1493340 | 314 | 8250052 | 5.45 | 5.59 | 5.45 | 5.50 | 0.06 | 1.1% | 5.50 | 4 | 5.51 | 19 | 13.41 |
| 2012-01-05 | 2022 | 518392 | 156 | 2851730 | 5.49 | 5.55 | 5.42 | 5.50 | 0.00 | 0% | 5.49 | 14 | 5.50 | 4 | 13.41 |
| 2012-01-06 | 2022 | 822568 | 221 | 4516993 | 5.50 | 5.54 | 5.45 | 5.47 | 0.03 | -0.55% | 5.47 | 17 | 5.50 | 6 | 13.34 |
| 2012-01-09 | 2022 | 552805 | 141 | 2998913 | 5.50 | 5.50 | 5.40 | 5.41 | 0.06 | -1.1% | 5.41 | 23 | 5.42 | 4 | 13.20 |
| 2012-01-10 | 2022 | 1826552 | 359 | 10074604 | 5.42 | 5.59 | 5.42 | 5.50 | 0.09 | 1.66% | 5.50 | 227 | 5.52 | 11 | 13.41 |
| 2012-01-11 | 2022 | 3191989 | 352 | 17818903 | 5.53 | 5.63 | 5.51 | 5.55 | 0.05 | 0.91% | 5.55 | 47 | 5.58 | 16 | 13.54 |
| 2012-01-12 | 2022 | 1712437 | 228 | 9503029 | 5.59 | 5.61 | 5.51 | 5.51 | 0.04 | -0.72% | 5.51 | 55 | 5.54 | 20 | 13.44 |
| 2012-01-13 | 2022 | 1371369 | 259 | 7483267 | 5.55 | 5.57 | 5.39 | 5.42 | 0.09 | -1.63% | 5.41 | 3 | 5.42 | 18 | 13.22 |
| 2012-01-16 | 2022 | 1347600 | 192 | 7358256 | 5.60 | 5.60 | 5.40 | 5.41 | 0.01 | -0.18% | 5.41 | 23 | 5.43 | 5 | 13.20 |
| 2012-01-17 | 2022 | 1148001 | 220 | 6268361 | 5.42 | 5.48 | 5.41 | 5.46 | 0.05 | 0.92% | 5.46 | 24 | 5.47 | 2 | 13.32 |
| 2012-01-18 | 2022 | 2233959 | 314 | 12364969 | 5.46 | 5.59 | 5.44 | 5.50 | 0.04 | 0.73% | 5.50 | 35 | 5.51 | 105 | 13.41 |
| 2012-01-30 | 2022 | 1545045 | 325 | 8685669 | 5.60 | 5.67 | 5.59 | 5.64 | 0.14 | 2.55% | 5.63 | 41 | 5.64 | 5 | 13.76 |
| 2012-01-31 | 2022 | 3112237 | 465 | 17837039 | 5.78 | 5.78 | 5.65 | 5.74 | 0.10 | 1.77% | 5.74 | 44 | 5.75 | 86 | 14.00 |
| 2012-02-01 | 2022 | 3725107 | 573 | 21853362 | 5.90 | 5.95 | 5.75 | 5.94 | 0.20 | 3.48% | 5.93 | 130 | 5.94 | 34 | 14.49 |
| 2012-02-02 | 2022 | 7433276 | 1116 | 45788313 | 5.94 | 6.30 | 5.94 | 6.24 | 0.30 | 5.05% | 6.23 | 92 | 6.24 | 75 | 15.22 |
| 2012-02-03 | 2022 | 3871356 | 642 | 23817024 | 6.16 | 6.25 | 6.07 | 6.18 | 0.06 | -0.96% | 6.18 | 14 | 6.19 | 87 | 15.07 |
| 2012-02-04 | 2022 | 6923111 | 1000 | 44337400 | 6.23 | 6.56 | 6.23 | 6.49 | 0.31 | 5.02% | 6.48 | 20 | 6.49 | 4 | 15.83 |
| 2012-02-06 | 2022 | 12336179 | 1907 | 82020008 | 6.48 | 6.79 | 6.41 | 6.57 | 0.08 | 1.23% | 6.56 | 19 | 6.57 | 129 | 16.02 |
| 2012-02-07 | 2022 | 4386661 | 746 | 28667285 | 6.57 | 6.69 | 6.45 | 6.48 | 0.09 | -1.37% | 6.48 | 10 | 6.52 | 6 | 15.80 |
| 2012-02-08 | 2022 | 3801519 | 624 | 24792736 | 6.53 | 6.60 | 6.47 | 6.50 | 0.02 | 0.31% | 6.50 | 69 | 6.53 | 19 | 15.85 |
| 2012-02-09 | 2022 | 7295905 | 1028 | 48259335 | 6.49 | 6.78 | 6.48 | 6.65 | 0.15 | 2.31% | 6.63 | 19 | 6.65 | 35 | 16.22 |
| 2012-02-10 | 2022 | 6274933 | 1052 | 41839375 | 6.60 | 6.78 | 6.60 | 6.65 | 0.00 | 0% | 6.65 | 83 | 6.66 | 4 | 16.22 |
| 2012-02-13 | 2022 | 5087966 | 701 | 33940402 | 6.63 | 6.73 | 6.59 | 6.68 | 0.03 | 0.45% | 6.68 | 1 | 6.69 | 42 | 16.29 |
| 2012-02-14 | 2022 | 2800050 | 480 | 18593071 | 6.71 | 6.74 | 6.60 | 6.63 | 0.05 | -0.75% | 6.62 | 10 | 6.63 | 8 | 16.17 |
| 2012-02-15 | 2022 | 2818677 | 613 | 18721051 | 6.65 | 6.69 | 6.61 | 6.64 | 0.01 | 0.15% | 6.64 | 41 | 6.65 | 1 | 16.20 |
| 2012-02-16 | 2022 | 4478190 | 882 | 29865162 | 6.62 | 6.76 | 6.56 | 6.56 | 0.08 | -1.2% | 6.56 | 15 | 6.58 | 20 | 16.00 |
| 2012-02-17 | 2022 | 9963373 | 2113 | 68014150 | 6.68 | 6.98 | 6.68 | 6.88 | 0.32 | 4.88% | 6.87 | 8 | 6.88 | 23 | 16.78 |
| 2012-02-20 | 2022 | 12381932 | 2319 | 88598445 | 6.93 | 7.28 | 6.93 | 7.15 | 0.27 | 3.92% | 7.15 | 66 | 7.17 | 8 | 17.44 |
| 2012-02-21 | 2022 | 5436573 | 1026 | 37882889 | 7.15 | 7.19 | 6.83 | 6.93 | 0.22 | -3.08% | 6.91 | 16 | 6.93 | 30 | 16.90 |
| 2012-02-22 | 2022 | 4699298 | 775 | 32979541 | 6.90 | 7.13 | 6.90 | 6.96 | 0.03 | 0.43% | 6.95 | 86 | 6.96 | 2 | 16.98 |
| 2012-02-23 | 2022 | 2183142 | 508 | 15027990 | 6.90 | 6.96 | 6.85 | 6.85 | 0.11 | -1.58% | 6.85 | 85 | 6.86 | 10 | 16.71 |
| 2012-02-24 | 2022 | 2685476 | 474 | 18457358 | 6.90 | 6.96 | 6.83 | 6.85 | 0.00 | 0% | 6.85 | 28 | 6.86 | 70 | 16.71 |
| 2012-02-29 | 2022 | 2313080 | 430 | 15949097 | 6.85 | 6.97 | 6.85 | 6.87 | 0.02 | 0.29% | 6.87 | 30 | 6.88 | 2 | 16.76 |
| 2012-03-01 | 2022 | 5077957 | 913 | 35514849 | 6.88 | 7.08 | 6.88 | 7.05 | 0.18 | 2.62% | 7.05 | 20 | 7.06 | 17 | 17.20 |
| 2012-03-02 | 2022 | 3077293 | 632 | 21751731 | 7.08 | 7.16 | 7.00 | 7.01 | 0.04 | -0.57% | 7.01 | 102 | 7.03 | 137 | 17.10 |
| 2012-03-03 | 2022 | 1798482 | 371 | 12553919 | 7.00 | 7.05 | 6.93 | 6.96 | 0.05 | -0.71% | 6.96 | 55 | 7.00 | 1 | 16.98 |
| 2012-03-05 | 2022 | 2446083 | 431 | 16950074 | 6.97 | 7.04 | 6.81 | 6.84 | 0.12 | -1.72% | 6.83 | 13 | 6.84 | 21 | 16.68 |
| 2012-03-06 | 2022 | 2316683 | 554 | 15388111 | 6.80 | 6.80 | 6.58 | 6.59 | 0.25 | -3.65% | 6.59 | 14 | 6.62 | 2 | 16.07 |
| 2012-03-07 | 2022 | 2165939 | 404 | 14090417 | 6.52 | 6.57 | 6.42 | 6.51 | 0.08 | -1.21% | 6.51 | 112 | 6.54 | 20 | 15.88 |
| 2012-03-08 | 2022 | 1406642 | 340 | 9308457 | 6.60 | 6.65 | 6.57 | 6.63 | 0.12 | 1.84% | 6.63 | 1 | 6.64 | 60 | 16.17 |
| 2012-03-09 | 2022 | 1692559 | 300 | 11350574 | 6.68 | 6.73 | 6.66 | 6.72 | 0.09 | 1.36% | 6.70 | 5 | 6.72 | 119 | 16.39 |
| 2012-03-12 | 2022 | 1620302 | 316 | 10675518 | 6.72 | 6.73 | 6.51 | 6.51 | 0.21 | -3.13% | 6.51 | 34 | 6.57 | 50 | 15.88 |
| 2012-03-13 | 2022 | 1925665 | 321 | 12689884 | 6.54 | 6.65 | 6.54 | 6.59 | 0.08 | 1.23% | 6.59 | 14 | 6.60 | 74 | 16.07 |
| 2012-03-14 | 2022 | 9531065 | 1756 | 65432266 | 6.74 | 6.99 | 6.74 | 6.92 | 0.33 | 5.01% | 6.90 | 5 | 6.92 | 33 | 16.88 |
| 2012-03-15 | 2022 | 3028773 | 531 | 20930455 | 7.00 | 7.01 | 6.82 | 6.84 | 0.08 | -1.16% | 6.84 | 68 | 6.86 | 10 | 16.68 |
| 2012-03-16 | 2022 | 6101541 | 1046 | 42376023 | 6.88 | 7.02 | 6.81 | 6.95 | 0.11 | 1.61% | 6.94 | 5 | 6.95 | 48 | 16.95 |
| 2012-03-19 | 2022 | 8804997 | 1463 | 61876702 | 7.14 | 7.14 | 6.96 | 6.97 | 0.02 | 0.29% | 6.97 | 28 | 6.98 | 11 | 17.00 |
| 2012-03-20 | 2022 | 4426072 | 718 | 30612603 | 7.00 | 7.04 | 6.86 | 6.88 | 0.09 | -1.29% | 6.87 | 64 | 6.88 | 26 | 16.78 |
| 2012-03-21 | 2022 | 2111580 | 388 | 14428353 | 6.86 | 6.90 | 6.76 | 6.78 | 0.10 | -1.45% | 6.78 | 23 | 6.79 | 19 | 16.54 |
| 2012-03-22 | 2022 | 2499170 | 416 | 17232310 | 6.80 | 7.00 | 6.79 | 6.88 | 0.10 | 1.47% | 6.88 | 43 | 6.90 | 88 | 16.78 |
| 2012-03-23 | 2022 | 1529825 | 364 | 10412847 | 6.88 | 6.90 | 6.77 | 6.80 | 0.08 | -1.16% | 6.79 | 94 | 6.83 | 22 | 16.59 |
| 2012-03-26 | 2022 | 2478928 | 386 | 16916506 | 6.80 | 6.92 | 6.75 | 6.76 | 0.04 | -0.59% | 6.76 | 27 | 6.80 | 13 | 16.49 |
| 2012-03-27 | 2022 | 1970097 | 366 | 13424783 | 6.80 | 6.89 | 6.76 | 6.76 | 0.00 | 0% | 6.76 | 33 | 6.78 | 12 | 16.49 |
| 2012-03-28 | 2022 | 1713218 | 513 | 11425822 | 6.76 | 6.83 | 6.60 | 6.60 | 0.16 | -2.37% | 6.60 | 16 | 6.61 | 18 | 16.10 |
| 2012-03-29 | 2022 | 4265782 | 683 | 27139901 | 6.56 | 6.56 | 6.25 | 6.33 | 0.27 | -4.09% | 6.31 | 1 | 6.33 | 11 | 15.44 |
| 2012-03-30 | 2022 | 1770792 | 461 | 11314999 | 6.50 | 6.50 | 6.32 | 6.42 | 0.09 | 1.42% | 6.41 | 3 | 6.42 | 19 | 30.57 |
| 2012-04-02 | 2022 | 1426849 | 403 | 9007840 | 6.45 | 6.45 | 6.10 | 6.23 | 0.19 | -2.96% | 6.23 | 8 | 6.26 | 25 | 29.67 |
| 2012-04-03 | 2022 | 2134960 | 528 | 12998236 | 6.20 | 6.31 | 5.95 | 6.01 | 0.22 | -3.53% | 6.01 | 20 | 6.02 | 14 | 28.62 |
| 2012-04-05 | 2022 | 1420330 | 365 | 8334944 | 5.97 | 5.97 | 5.71 | 5.90 | 0.11 | -1.83% | 5.90 | 32 | 5.91 | 15 | 28.10 |
| 2012-04-06 | 2022 | 1216202 | 336 | 7299642 | 5.90 | 6.06 | 5.90 | 6.05 | 0.15 | 2.54% | 6.03 | 3 | 6.05 | 9 | 28.81 |
| 2012-04-09 | 2022 | 758100 | 241 | 4449804 | 5.82 | 5.91 | 5.82 | 5.86 | 0.19 | -3.14% | 5.86 | 53 | 5.87 | 10 | 27.90 |
| 2012-04-10 | 2022 | 1208396 | 319 | 7171013 | 5.90 | 6.02 | 5.88 | 5.91 | 0.05 | 0.85% | 5.90 | 67 | 5.91 | 5 | 28.14 |
| 2012-04-11 | 2022 | 619926 | 228 | 3635016 | 5.86 | 5.89 | 5.82 | 5.89 | 0.02 | -0.34% | 5.88 | 22 | 5.90 | 30 | 28.05 |
| 2012-04-12 | 2022 | 855440 | 250 | 5036021 | 5.90 | 5.95 | 5.84 | 5.89 | 0.00 | 0% | 5.89 | 39 | 5.90 | 43 | 28.05 |
| 2012-04-13 | 2022 | 1758041 | 373 | 10566366 | 5.95 | 6.08 | 5.95 | 6.02 | 0.13 | 2.21% | 6.02 | 15 | 6.03 | 10 | 28.67 |
| 2012-04-16 | 2022 | 563196 | 165 | 3372163 | 6.00 | 6.05 | 5.95 | 6.02 | 0.00 | 0% | 6.01 | 10 | 6.02 | 3 | 28.67 |
| 2012-04-17 | 2022 | 680166 | 189 | 4043481 | 6.02 | 6.02 | 5.90 | 5.90 | 0.12 | -1.99% | 5.90 | 40 | 5.92 | 57 | 28.10 |
| 2012-04-18 | 2022 | 1906509 | 352 | 11320723 | 5.95 | 6.00 | 5.89 | 5.89 | 0.01 | -0.17% | 5.89 | 27 | 5.90 | 2 | 28.05 |
| 2012-04-19 | 2022 | 591634 | 164 | 3475439 | 5.89 | 5.90 | 5.85 | 5.87 | 0.02 | -0.34% | 5.87 | 33 | 5.88 | 40 | 27.95 |
| 2012-04-20 | 2022 | 965239 | 265 | 5602610 | 5.87 | 5.90 | 5.73 | 5.73 | 0.14 | -2.39% | 5.73 | 2 | 5.74 | 25 | 27.29 |
| 2012-04-23 | 2022 | 719642 | 221 | 4075802 | 5.73 | 5.73 | 5.63 | 5.64 | 0.09 | -1.57% | 5.63 | 26 | 5.64 | 22 | 26.86 |
| 2012-04-24 | 2022 | 1527261 | 267 | 8543701 | 5.59 | 5.65 | 5.55 | 5.60 | 0.04 | -0.71% | 5.60 | 2 | 5.61 | 14 | 26.67 |
| 2012-04-25 | 2022 | 660783 | 183 | 3722254 | 5.60 | 5.68 | 5.60 | 5.61 | 0.01 | 0.18% | 5.61 | 3 | 5.63 | 5 | 26.71 |
| 2012-04-26 | 2022 | 1048360 | 197 | 5945143 | 5.64 | 5.70 | 5.64 | 5.68 | 0.07 | 1.25% | 5.67 | 10 | 5.68 | 21 | 27.05 |
| 2012-04-27 | 2022 | 959189 | 192 | 5380626 | 5.71 | 5.71 | 5.52 | 5.52 | 0.16 | -2.82% | 5.52 | 67 | 5.54 | 10 | 26.29 |
| 2012-04-30 | 2022 | 836937 | 174 | 4648738 | 5.59 | 5.61 | 5.52 | 5.57 | 0.05 | 0.91% | 5.56 | 8 | 5.57 | 14 | 26.52 |
| 2012-05-02 | 2022 | 911746 | 192 | 5196506 | 5.58 | 5.76 | 5.58 | 5.76 | 0.19 | 3.41% | 5.75 | 12 | 5.76 | 15 | 0.00 |
| 2012-05-03 | 2022 | 612101 | 182 | 3504278 | 5.82 | 5.82 | 5.67 | 5.71 | 0.05 | -0.87% | 5.71 | 18 | 5.75 | 6 | 0.00 |
| 2012-05-04 | 2022 | 711346 | 183 | 4059254 | 5.71 | 5.74 | 5.65 | 5.70 | 0.01 | -0.18% | 5.70 | 70 | 5.71 | 120 | 0.00 |
| 2012-05-07 | 2022 | 581248 | 159 | 3255921 | 5.65 | 5.65 | 5.55 | 5.59 | 0.11 | -1.93% | 5.59 | 25 | 5.60 | 1 | 0.00 |
| 2012-05-08 | 2022 | 2249900 | 352 | 12803614 | 5.60 | 5.77 | 5.60 | 5.65 | 0.06 | 1.07% | 5.65 | 139 | 5.66 | 1 | 0.00 |
| 2012-05-09 | 2022 | 442745 | 135 | 2499029 | 5.65 | 5.70 | 5.61 | 5.62 | 0.03 | -0.53% | 5.62 | 16 | 5.65 | 2 | 0.00 |
| 2012-05-10 | 2022 | 348507 | 115 | 1957412 | 5.60 | 5.65 | 5.59 | 5.60 | 0.02 | -0.36% | 5.60 | 89 | 5.63 | 4 | 0.00 |
| 2012-05-11 | 2022 | 1272611 | 257 | 7050405 | 5.57 | 5.64 | 5.50 | 5.50 | 0.10 | -1.79% | 5.49 | 4 | 5.50 | 2 | 0.00 |
| 2012-05-14 | 2022 | 642198 | 184 | 3488689 | 5.50 | 5.50 | 5.36 | 5.36 | 0.14 | -2.55% | 5.35 | 57 | 5.39 | 24 | 0.00 |
| 2012-05-15 | 2022 | 967089 | 255 | 5088399 | 5.36 | 5.36 | 5.23 | 5.26 | 0.10 | -1.87% | 5.25 | 26 | 5.26 | 45 | 0.00 |
| 2012-05-16 | 2022 | 1124714 | 319 | 5853182 | 5.26 | 5.29 | 5.13 | 5.14 | 0.12 | -2.28% | 5.14 | 17 | 5.16 | 12 | 0.00 |
| 2012-05-17 | 2022 | 1325761 | 293 | 6896852 | 5.10 | 5.30 | 5.10 | 5.20 | 0.06 | 1.17% | 5.20 | 7 | 5.22 | 58 | 0.00 |
| 2012-05-18 | 2022 | 1662972 | 378 | 8416500 | 5.12 | 5.16 | 5.00 | 5.01 | 0.19 | -3.65% | 5.01 | 17 | 5.03 | 42 | 0.00 |
| 2012-05-21 | 2022 | 1075852 | 201 | 5455526 | 5.08 | 5.11 | 5.03 | 5.06 | 0.05 | 1% | 5.06 | 3 | 5.07 | 33 | 0.00 |
| 2012-05-22 | 2022 | 791739 | 183 | 4049720 | 5.08 | 5.15 | 5.07 | 5.12 | 0.06 | 1.19% | 5.11 | 89 | 5.12 | 8 | 0.00 |
| 2012-05-23 | 2022 | 764283 | 213 | 3838059 | 5.10 | 5.10 | 4.97 | 5.00 | 0.12 | -2.34% | 4.99 | 5 | 5.00 | 5 | 0.00 |
| 2012-05-24 | 2022 | 861584 | 201 | 4301174 | 5.05 | 5.05 | 4.91 | 4.98 | 0.02 | -0.4% | 4.98 | 12 | 4.99 | 9 | 0.00 |
| 2012-05-25 | 2022 | 1117044 | 235 | 5536027 | 4.99 | 5.02 | 4.91 | 4.97 | 0.01 | -0.2% | 4.97 | 57 | 4.98 | 17 | 0.00 |
| 2012-05-28 | 2022 | 766142 | 171 | 3823299 | 4.95 | 5.04 | 4.92 | 5.00 | 0.03 | 0.6% | 5.00 | 49 | 5.01 | 37 | 0.00 |
| 2012-05-29 | 2022 | 1894290 | 391 | 9744800 | 5.02 | 5.22 | 5.02 | 5.18 | 0.18 | 3.6% | 5.17 | 30 | 5.18 | 11 | 0.00 |
| 2012-05-30 | 2022 | 619035 | 194 | 3165704 | 5.17 | 5.17 | 5.09 | 5.14 | 0.04 | -0.77% | 5.11 | 55 | 5.14 | 18 | 0.00 |
| 2012-05-31 | 2022 | 744725 | 189 | 3746197 | 5.07 | 5.08 | 5.00 | 5.08 | 0.06 | -1.17% | 5.08 | 12 | 5.09 | 14 | 0.00 |
| 2012-06-01 | 2022 | 790512 | 182 | 3962104 | 5.04 | 5.08 | 4.95 | 4.96 | 0.12 | -2.36% | 4.97 | 4 | 4.98 | 22 | 0.00 |
| 2012-06-04 | 2022 | 2573146 | 477 | 12005391 | 4.90 | 4.90 | 4.62 | 4.65 | 0.31 | -6.25% | 4.64 | 5 | 4.65 | 13 | 0.00 |
| 2012-06-05 | 2022 | 1846489 | 457 | 8685587 | 4.70 | 4.76 | 4.62 | 4.76 | 0.11 | 2.37% | 4.70 | 10 | 4.76 | 37 | 0.00 |
| 2012-06-06 | 2022 | 1230981 | 246 | 5924577 | 4.79 | 4.90 | 4.74 | 4.80 | 0.04 | 0.84% | 4.80 | 75 | 4.83 | 20 | 0.00 |
| 2012-06-07 | 2022 | 1340896 | 335 | 6644553 | 4.90 | 5.01 | 4.87 | 4.91 | 0.11 | 2.29% | 4.90 | 10 | 4.91 | 24 | 0.00 |
| 2012-06-08 | 2022 | 447497 | 108 | 2171842 | 4.92 | 4.92 | 4.82 | 4.83 | 0.08 | -1.63% | 4.83 | 11 | 4.85 | 61 | 0.00 |
| 2012-06-11 | 2022 | 501927 | 167 | 2455616 | 4.89 | 4.93 | 4.86 | 4.90 | 0.07 | 1.45% | 4.89 | 6 | 4.90 | 50 | 0.00 |
| 2012-06-12 | 2022 | 642000 | 87 | 3130840 | 4.90 | 4.90 | 4.84 | 4.86 | 0.04 | -0.82% | 4.86 | 43 | 4.88 | 20 | 0.00 |
| 2012-06-13 | 2022 | 586255 | 150 | 2848251 | 4.90 | 4.92 | 4.82 | 4.82 | 0.04 | -0.82% | 4.82 | 57 | 4.84 | 4 | 0.00 |
| 2012-06-14 | 2022 | 446073 | 127 | 2158001 | 4.82 | 4.86 | 4.82 | 4.83 | 0.01 | 0.21% | 4.83 | 8 | 4.84 | 10 | 0.00 |
| 2012-06-15 | 2022 | 802510 | 253 | 3914877 | 4.89 | 4.92 | 4.84 | 4.87 | 0.04 | 0.83% | 4.87 | 36 | 4.91 | 24 | 0.00 |
| 2012-06-18 | 2022 | 794673 | 201 | 3932456 | 4.98 | 4.99 | 4.91 | 4.92 | 0.05 | 1.03% | 4.92 | 18 | 4.93 | 10 | 0.00 |
| 2012-06-19 | 2022 | 787346 | 172 | 3836376 | 4.91 | 4.91 | 4.85 | 4.89 | 0.03 | -0.61% | 4.87 | 29 | 4.89 | 15 | 0.00 |
| 2012-06-20 | 2022 | 781014 | 172 | 3860718 | 4.89 | 4.98 | 4.89 | 4.94 | 0.05 | 1.02% | 4.93 | 36 | 4.94 | 21 | 0.00 |
| 2012-06-21 | 2022 | 462035 | 140 | 2270429 | 4.92 | 4.94 | 4.89 | 4.91 | 0.03 | -0.61% | 4.91 | 13 | 4.92 | 3 | 0.00 |
| 2012-06-22 | 2022 | 627910 | 156 | 3070472 | 4.85 | 4.92 | 4.85 | 4.92 | 0.01 | 0.2% | 4.89 | 38 | 4.92 | 3 | 0.00 |
| 2012-06-25 | 2022 | 453891 | 109 | 2220739 | 4.91 | 4.91 | 4.88 | 4.89 | 0.03 | -0.61% | 4.89 | 42 | 4.90 | 10 | 0.00 |
| 2012-06-26 | 2022 | 1366988 | 330 | 6743735 | 4.89 | 4.99 | 4.86 | 4.96 | 0.07 | 1.43% | 4.91 | 73 | 4.96 | 35 | 0.00 |
| 2012-06-27 | 2022 | 926331 | 168 | 4568648 | 4.91 | 4.97 | 4.91 | 4.91 | 0.05 | -1.01% | 4.91 | 58 | 4.94 | 33 | 0.00 |
| 2012-06-28 | 2022 | 977455 | 214 | 4814670 | 4.93 | 4.97 | 4.90 | 4.90 | 0.01 | -0.2% | 4.90 | 61 | 4.91 | 10 | 0.00 |
| 2012-06-29 | 2022 | 3133842 | 420 | 15617583 | 4.91 | 5.07 | 4.91 | 5.00 | 0.10 | 2.04% | 5.00 | 135 | 5.01 | 19 | 0.00 |
| 2012-07-02 | 2022 | 1645283 | 229 | 8260073 | 5.05 | 5.07 | 4.98 | 5.02 | 0.02 | 0.4% | 5.02 | 25 | 5.03 | 22 | 0.00 |
| 2012-07-03 | 2022 | 1101102 | 227 | 5568877 | 5.02 | 5.09 | 5.02 | 5.04 | 0.02 | 0.4% | 5.04 | 70 | 5.05 | 2 | 0.00 |
| 2012-07-04 | 2022 | 1042606 | 202 | 5285591 | 5.09 | 5.12 | 5.04 | 5.07 | 0.03 | 0.6% | 5.07 | 1 | 5.08 | 31 | 0.00 |
| 2012-07-05 | 2022 | 1351794 | 231 | 6780746 | 5.12 | 5.12 | 4.98 | 5.00 | 0.07 | -1.38% | 5.00 | 16 | 5.02 | 11 | 0.00 |
| 2012-07-06 | 2022 | 690842 | 121 | 3444319 | 5.01 | 5.03 | 4.96 | 4.96 | 0.04 | -0.8% | 4.96 | 32 | 4.99 | 14 | 0.00 |
| 2012-07-09 | 2022 | 247823 | 69 | 1227635 | 4.98 | 4.98 | 4.93 | 4.94 | 0.02 | -0.4% | 4.94 | 32 | 4.96 | 32 | 0.00 |
| 2012-07-10 | 2022 | 581652 | 114 | 2874122 | 4.98 | 4.98 | 4.91 | 4.91 | 0.03 | -0.61% | 4.91 | 84 | 4.93 | 60 | 0.00 |
| 2012-07-11 | 2022 | 1113256 | 213 | 5528609 | 4.95 | 5.04 | 4.92 | 5.00 | 0.09 | 1.83% | 4.99 | 23 | 5.00 | 90 | 0.00 |
| 2012-07-12 | 2022 | 457753 | 125 | 2260148 | 4.98 | 4.99 | 4.92 | 4.93 | 0.07 | -1.4% | 4.92 | 70 | 4.93 | 9 | 0.00 |
| 2012-07-13 | 2022 | 679004 | 145 | 3306313 | 4.71 | 4.92 | 4.71 | 4.89 | 0.04 | -0.81% | 4.88 | 2 | 4.89 | 32 | 0.00 |
| 2012-07-16 | 2022 | 379000 | 99 | 1839864 | 4.90 | 4.90 | 4.83 | 4.83 | 0.06 | -1.23% | 4.83 | 8 | 4.84 | 13 | 0.00 |
| 2012-07-17 | 2022 | 641072 | 147 | 3097200 | 4.83 | 4.85 | 4.81 | 4.83 | 0.00 | 0% | 4.82 | 29 | 4.83 | 58 | 0.00 |
| 2012-07-18 | 2022 | 652004 | 130 | 3176767 | 4.83 | 4.94 | 4.82 | 4.83 | 0.00 | 0% | 4.83 | 6 | 4.84 | 5 | 0.00 |
| 2012-07-19 | 2022 | 1098769 | 213 | 5422548 | 4.85 | 5.00 | 4.85 | 4.92 | 0.09 | 1.86% | 4.92 | 44 | 4.95 | 21 | 0.00 |
| 2012-07-20 | 2022 | 671184 | 163 | 3298654 | 4.93 | 4.97 | 4.89 | 4.89 | 0.03 | -0.61% | 4.89 | 33 | 4.92 | 87 | 0.00 |
| 2012-07-23 | 2022 | 647597 | 145 | 3104253 | 4.81 | 4.86 | 4.77 | 4.77 | 0.12 | -2.45% | 4.77 | 29 | 4.80 | 30 | 0.00 |
| 2012-07-24 | 2022 | 1107952 | 292 | 5307188 | 4.75 | 4.88 | 4.70 | 4.77 | 0.00 | 0% | 4.76 | 9 | 4.77 | 19 | 0.00 |
| 2012-07-25 | 2022 | 771025 | 212 | 3673445 | 4.74 | 4.81 | 4.73 | 4.75 | 0.02 | -0.42% | 4.74 | 56 | 4.75 | 34 | 0.00 |
| 2012-07-26 | 2022 | 1179562 | 142 | 5693557 | 4.82 | 4.90 | 4.75 | 4.78 | 0.03 | 0.63% | 4.78 | 7 | 4.80 | 6 | 0.00 |
| 2012-07-27 | 2022 | 2560135 | 378 | 12370972 | 4.88 | 4.88 | 4.79 | 4.81 | 0.03 | 0.63% | 4.80 | 98 | 4.81 | 9 | 0.00 |
| 2012-07-30 | 2022 | 853998 | 195 | 4160724 | 4.82 | 4.91 | 4.82 | 4.84 | 0.03 | 0.62% | 4.84 | 8 | 4.85 | 5 | 0.00 |
| 2012-07-31 | 2022 | 1188294 | 236 | 5802644 | 4.86 | 4.93 | 4.84 | 4.88 | 0.04 | 0.83% | 4.88 | 8 | 4.89 | 20 | 0.00 |
| 2012-08-01 | 2022 | 365525 | 123 | 1778122 | 4.90 | 4.90 | 4.85 | 4.85 | 0.03 | -0.61% | 4.84 | 46 | 4.85 | 12 | 0.00 |
| 2012-08-03 | 2022 | 1248643 | 224 | 6095123 | 4.83 | 4.95 | 4.80 | 4.88 | 0.03 | 0.62% | 4.88 | 1 | 4.89 | 30 | 0.00 |
| 2012-08-06 | 2022 | 1203384 | 218 | 5909484 | 4.92 | 4.96 | 4.86 | 4.86 | 0.02 | -0.41% | 4.86 | 90 | 4.87 | 10 | 0.00 |
| 2012-08-07 | 2022 | 922196 | 151 | 4490329 | 4.86 | 4.93 | 4.84 | 4.84 | 0.02 | -0.41% | 4.84 | 51 | 4.86 | 62 | 0.00 |
| 2012-08-08 | 2022 | 663695 | 179 | 3232255 | 4.87 | 4.90 | 4.85 | 4.85 | 0.01 | 0.21% | 4.85 | 5 | 4.86 | 72 | 0.00 |
| 2012-08-09 | 2022 | 1919543 | 260 | 9392240 | 4.89 | 4.92 | 4.86 | 4.92 | 0.07 | 1.44% | 4.91 | 12 | 4.92 | 63 | 0.00 |
| 2012-08-10 | 2022 | 3260215 | 505 | 16193451 | 4.92 | 5.02 | 4.92 | 5.02 | 0.10 | 2.03% | 5.02 | 62 | 5.03 | 25 | 0.00 |
| 2012-08-13 | 2022 | 2209409 | 396 | 11132245 | 5.03 | 5.09 | 4.99 | 5.02 | 0.00 | 0% | 5.01 | 74 | 5.02 | 5 | 0.00 |
| 2012-08-14 | 2022 | 1155247 | 229 | 5814635 | 5.03 | 5.08 | 5.01 | 5.03 | 0.01 | 0.2% | 5.03 | 99 | 5.04 | 9 | 0.00 |
| 2012-08-15 | 2022 | 1557725 | 240 | 7856039 | 5.05 | 5.08 | 5.01 | 5.07 | 0.04 | 0.8% | 5.07 | 8 | 5.08 | 19 | 0.00 |
| 2012-08-16 | 2022 | 4350992 | 587 | 22558093 | 5.11 | 5.25 | 5.07 | 5.19 | 0.12 | 2.37% | 5.17 | 73 | 5.20 | 47 | 0.00 |
| 2012-08-17 | 2022 | 1502823 | 271 | 7800498 | 5.21 | 5.21 | 5.17 | 5.17 | 0.02 | -0.39% | 5.17 | 26 | 5.19 | 25 | 0.00 |
| 2012-08-20 | 2022 | 793885 | 207 | 4087657 | 5.16 | 5.19 | 5.13 | 5.15 | 0.02 | -0.39% | 5.14 | 25 | 5.15 | 2 | 0.00 |
| 2012-08-21 | 2022 | 1355113 | 267 | 6989381 | 5.12 | 5.19 | 5.12 | 5.14 | 0.01 | -0.19% | 5.14 | 18 | 5.15 | 119 | 0.00 |
| 2012-08-22 | 2022 | 887957 | 170 | 4552657 | 5.16 | 5.16 | 5.10 | 5.11 | 0.03 | -0.58% | 5.11 | 16 | 5.13 | 2 | 0.00 |
| 2012-08-23 | 2022 | 1580737 | 330 | 8130132 | 5.15 | 5.18 | 5.11 | 5.15 | 0.04 | 0.78% | 5.13 | 41 | 5.15 | 23 | 0.00 |
| 2012-08-24 | 2022 | 1016437 | 206 | 5215876 | 5.12 | 5.15 | 5.12 | 5.13 | 0.02 | -0.39% | 5.13 | 5 | 5.14 | 36 | 0.00 |
| 2012-08-27 | 2022 | 824039 | 156 | 4216154 | 5.15 | 5.15 | 5.10 | 5.10 | 0.03 | -0.58% | 5.10 | 111 | 5.12 | 1 | 0.00 |
| 2012-08-28 | 2022 | 1459373 | 243 | 7365903 | 5.10 | 5.11 | 5.01 | 5.05 | 0.05 | -0.98% | 5.05 | 70 | 5.06 | 17 | 0.00 |
| 2012-08-29 | 2022 | 3965440 | 492 | 20305090 | 5.09 | 5.19 | 5.05 | 5.15 | 0.10 | 1.98% | 5.12 | 37 | 5.15 | 18 | 0.00 |
| 2012-08-30 | 2022 | 2138720 | 334 | 10932709 | 5.18 | 5.18 | 5.04 | 5.05 | 0.10 | -1.94% | 5.05 | 63 | 5.07 | 9 | 0.00 |
| 2012-08-31 | 2022 | 1285040 | 201 | 6419354 | 5.05 | 5.05 | 4.97 | 4.99 | 0.06 | -1.19% | 4.99 | 5 | 5.00 | 10 | 0.00 |
| 2012-09-03 | 2022 | 1875397 | 339 | 9197882 | 4.95 | 4.95 | 4.85 | 4.90 | 0.09 | -1.8% | 4.90 | 5 | 4.91 | 21 | 0.00 |
| 2012-09-04 | 2022 | 993866 | 184 | 4874679 | 4.90 | 4.94 | 4.86 | 4.86 | 0.04 | -0.82% | 4.86 | 6 | 4.90 | 1 | 0.00 |
| 2012-09-05 | 2022 | 1093039 | 210 | 5361114 | 4.86 | 4.95 | 4.85 | 4.88 | 0.02 | 0.41% | 4.88 | 102 | 4.89 | 13 | 0.00 |
| 2012-09-06 | 2022 | 1113384 | 299 | 5442290 | 4.88 | 4.94 | 4.85 | 4.86 | 0.02 | -0.41% | 4.86 | 2 | 4.87 | 13 | 0.00 |
| 2012-09-07 | 2022 | 2522521 | 465 | 12585594 | 4.94 | 5.05 | 4.92 | 5.00 | 0.14 | 2.88% | 5.00 | 91 | 5.01 | 2 | 0.00 |
| 2012-09-10 | 2022 | 810839 | 267 | 4076255 | 5.00 | 5.05 | 5.00 | 5.04 | 0.04 | 0.8% | 5.04 | 5 | 5.05 | 48 | 0.00 |
| 2012-09-11 | 2022 | 1023921 | 173 | 5126465 | 4.97 | 5.04 | 4.97 | 5.01 | 0.03 | -0.6% | 5.01 | 79 | 5.03 | 24 | 0.00 |
| 2012-09-12 | 2022 | 3730225 | 602 | 19230250 | 5.03 | 5.25 | 5.03 | 5.11 | 0.10 | 2% | 5.11 | 3 | 5.12 | 20 | 0.00 |
| 2012-09-13 | 2022 | 2080250 | 375 | 10752633 | 5.15 | 5.20 | 5.13 | 5.13 | 0.02 | 0.39% | 5.13 | 104 | 5.14 | 7 | 0.00 |
| 2012-09-14 | 2022 | 3152134 | 492 | 16449747 | 5.20 | 5.27 | 5.16 | 5.20 | 0.07 | 1.36% | 5.20 | 44 | 5.22 | 36 | 0.00 |
| 2012-09-17 | 2022 | 5496025 | 866 | 29571411 | 5.25 | 5.45 | 5.25 | 5.40 | 0.20 | 3.85% | 5.40 | 3 | 5.41 | 16 | 0.00 |
| 2012-09-18 | 2022 | 3079229 | 533 | 16266490 | 5.38 | 5.38 | 5.22 | 5.33 | 0.07 | -1.3% | 5.32 | 2 | 5.33 | 1 | 0.00 |
| 2012-09-19 | 2022 | 1680062 | 312 | 8930430 | 5.35 | 5.36 | 5.29 | 5.29 | 0.04 | -0.75% | 5.29 | 125 | 5.32 | 1 | 0.00 |
| 2012-09-20 | 2022 | 2930391 | 391 | 15372070 | 5.33 | 5.33 | 5.19 | 5.20 | 0.09 | -1.7% | 5.20 | 124 | 5.22 | 14 | 0.00 |
| 2012-09-21 | 2022 | 4263172 | 687 | 22213267 | 5.20 | 5.28 | 5.15 | 5.15 | 0.05 | -0.96% | 5.15 | 34 | 5.18 | 25 | 0.00 |
| 2012-09-24 | 2022 | 1140289 | 273 | 5864227 | 5.15 | 5.19 | 5.11 | 5.12 | 0.03 | -0.58% | 5.12 | 24 | 5.14 | 4 | 0.00 |
| 2012-09-25 | 2022 | 1473003 | 308 | 7543581 | 5.12 | 5.17 | 5.09 | 5.09 | 0.03 | -0.59% | 5.09 | 80 | 5.10 | 15 | 0.00 |
| 2012-09-26 | 2022 | 1374256 | 374 | 7078681 | 5.08 | 5.20 | 5.08 | 5.11 | 0.02 | 0.39% | 5.11 | 16 | 5.12 | 56 | 0.00 |
| 2012-09-27 | 2022 | 11055584 | 1209 | 60333210 | 5.46 | 5.46 | 5.41 | 5.46 | 0.35 | 6.85% | 5.46 | 7718 | 0.00 | 0 | 0.00 |
| 2012-09-28 | 2022 | 15421029 | 2552 | 86946935 | 5.58 | 5.79 | 5.50 | 5.60 | 0.14 | 2.56% | 5.60 | 128 | 5.61 | 122 | 0.00 |
| 2012-10-01 | 2022 | 5110506 | 851 | 27625968 | 5.55 | 5.58 | 5.33 | 5.46 | 0.14 | -2.5% | 5.45 | 15 | 5.46 | 7 | 0.00 |
| 2012-10-02 | 2022 | 3733456 | 583 | 20408336 | 5.58 | 5.58 | 5.39 | 5.46 | 0.00 | 0% | 5.44 | 12 | 5.46 | 24 | 0.00 |
| 2012-10-03 | 2022 | 2950207 | 502 | 15885849 | 5.48 | 5.50 | 5.30 | 5.38 | 0.08 | -1.47% | 5.35 | 9 | 5.38 | 26 | 0.00 |
| 2012-10-04 | 2022 | 2969270 | 428 | 15867894 | 5.38 | 5.41 | 5.28 | 5.35 | 0.03 | -0.56% | 5.35 | 44 | 5.36 | 18 | 0.00 |
| 2012-10-05 | 2022 | 2021477 | 339 | 10909251 | 5.45 | 5.45 | 5.35 | 5.36 | 0.01 | 0.19% | 5.36 | 7 | 5.37 | 2 | 0.00 |
| 2012-10-08 | 2022 | 1646440 | 291 | 8744777 | 5.31 | 5.36 | 5.29 | 5.34 | 0.02 | -0.37% | 5.34 | 2 | 5.35 | 57 | 0.00 |
| 2012-10-09 | 2022 | 2428882 | 366 | 13064769 | 5.45 | 5.45 | 5.30 | 5.36 | 0.02 | 0.37% | 5.35 | 12 | 5.36 | 21 | 0.00 |
| 2012-10-11 | 2022 | 2681909 | 394 | 13951647 | 5.30 | 5.30 | 5.15 | 5.17 | 0.19 | -3.54% | 5.17 | 13 | 5.18 | 7 | 0.00 |
| 2012-10-12 | 2022 | 1215845 | 263 | 6215842 | 5.07 | 5.17 | 5.06 | 5.10 | 0.07 | -1.35% | 5.09 | 112 | 5.10 | 14 | 0.00 |
| 2012-10-15 | 2022 | 612176 | 156 | 3121680 | 5.11 | 5.14 | 5.07 | 5.07 | 0.03 | -0.59% | 5.07 | 25 | 5.09 | 26 | 0.00 |
| 2012-10-16 | 2022 | 661585 | 166 | 3397485 | 5.13 | 5.15 | 5.11 | 5.11 | 0.04 | 0.79% | 5.11 | 84 | 5.14 | 13 | 0.00 |
| 2012-10-17 | 2022 | 1060482 | 203 | 5450979 | 5.15 | 5.19 | 5.10 | 5.10 | 0.01 | -0.2% | 5.10 | 20 | 5.13 | 10 | 0.00 |
| 2012-10-18 | 2022 | 941940 | 158 | 4812030 | 5.18 | 5.18 | 5.07 | 5.07 | 0.03 | -0.59% | 5.07 | 35 | 5.11 | 6 | 0.00 |
| 2012-10-19 | 2022 | 660893 | 153 | 3354633 | 5.10 | 5.12 | 5.04 | 5.04 | 0.03 | -0.59% | 5.04 | 10 | 5.05 | 1 | 0.00 |
| 2012-10-22 | 2022 | 1063094 | 274 | 5255748 | 4.99 | 5.00 | 4.90 | 4.93 | 0.11 | -2.18% | 4.93 | 8 | 4.94 | 2 | 0.00 |
| 2012-10-23 | 2022 | 657596 | 191 | 3257407 | 4.93 | 5.00 | 4.91 | 4.93 | 0.00 | 0% | 4.91 | 42 | 4.93 | 6 | 0.00 |
| 2012-10-24 | 2022 | 929068 | 182 | 4569079 | 4.92 | 4.97 | 4.86 | 4.91 | 0.02 | -0.41% | 4.91 | 5 | 4.93 | 2 | 0.00 |
| 2012-10-25 | 2022 | 620341 | 131 | 3033128 | 4.90 | 4.95 | 4.86 | 4.86 | 0.05 | -1.02% | 4.86 | 8 | 4.87 | 10 | 0.00 |
| 2012-10-26 | 2022 | 2254500 | 427 | 10596710 | 4.86 | 4.94 | 4.52 | 4.52 | 0.34 | -7% | 4.52 | 29 | 4.62 | 31 | 0.00 |
| 2012-10-29 | 2022 | 3570550 | 518 | 15377474 | 4.50 | 4.50 | 4.21 | 4.21 | 0.31 | -6.86% | 0.00 | 0 | 4.21 | 156 | 0.00 |
| 2012-10-30 | 2022 | 2180136 | 406 | 9395682 | 4.13 | 4.47 | 4.13 | 4.36 | 0.15 | 3.56% | 4.36 | 3 | 4.37 | 1 | 0.00 |
| 2012-10-31 | 2022 | 1749341 | 270 | 7757888 | 4.42 | 4.51 | 4.37 | 4.42 | 0.06 | 1.38% | 4.41 | 38 | 4.42 | 12 | 0.00 |
| 2012-11-01 | 2022 | 940493 | 256 | 4184141 | 4.42 | 4.54 | 4.38 | 4.48 | 0.06 | 1.36% | 4.48 | 14 | 4.49 | 1 | 0.00 |
| 2012-11-02 | 2022 | 988193 | 308 | 4534756 | 4.51 | 4.66 | 4.51 | 4.61 | 0.13 | 2.9% | 4.60 | 21 | 4.61 | 18 | 0.00 |
| 2012-11-05 | 2022 | 1114842 | 266 | 5145848 | 4.64 | 4.71 | 4.53 | 4.53 | 0.08 | -1.74% | 4.53 | 87 | 4.56 | 7 | 0.00 |
| 2012-11-06 | 2022 | 577770 | 146 | 2653439 | 4.55 | 4.66 | 4.54 | 4.61 | 0.08 | 1.77% | 4.61 | 19 | 4.62 | 7 | 0.00 |
| 2012-11-07 | 2022 | 1365400 | 217 | 6370898 | 4.60 | 4.71 | 4.60 | 4.69 | 0.08 | 1.74% | 4.69 | 1 | 4.70 | 56 | 0.00 |
| 2012-11-08 | 2022 | 367390 | 120 | 1691359 | 4.60 | 4.63 | 4.58 | 4.63 | 0.06 | -1.28% | 4.61 | 12 | 4.63 | 22 | 0.00 |
| 2012-11-09 | 2022 | 847744 | 182 | 3948603 | 4.61 | 4.71 | 4.57 | 4.70 | 0.07 | 1.51% | 4.70 | 22 | 4.71 | 23 | 0.00 |
| 2012-11-12 | 2022 | 1071146 | 193 | 5134760 | 4.79 | 4.82 | 4.75 | 4.79 | 0.09 | 1.91% | 4.79 | 61 | 4.80 | 104 | 0.00 |
| 2012-11-13 | 2022 | 1847385 | 384 | 8820648 | 4.80 | 4.85 | 4.71 | 4.72 | 0.07 | -1.46% | 4.72 | 47 | 4.76 | 3 | 0.00 |
| 2012-11-14 | 2022 | 2185221 | 402 | 10467728 | 4.76 | 4.88 | 4.71 | 4.82 | 0.10 | 2.12% | 4.80 | 36 | 4.82 | 214 | 0.00 |
| 2012-11-15 | 2022 | 1533994 | 300 | 7363491 | 4.78 | 4.86 | 4.74 | 4.75 | 0.07 | -1.45% | 4.75 | 20 | 4.78 | 2 | 0.00 |
| 2012-11-16 | 2022 | 748943 | 207 | 3605566 | 4.86 | 4.86 | 4.76 | 4.78 | 0.03 | 0.63% | 4.76 | 23 | 4.78 | 6 | 0.00 |
| 2012-11-19 | 2022 | 614496 | 129 | 2933850 | 4.80 | 4.85 | 4.74 | 4.74 | 0.04 | -0.84% | 4.74 | 9 | 4.75 | 1 | 0.00 |
| 2012-11-20 | 2022 | 516800 | 108 | 2467439 | 4.78 | 4.80 | 4.75 | 4.75 | 0.01 | 0.21% | 4.75 | 17 | 4.78 | 10 | 0.00 |
| 2012-11-21 | 2022 | 628797 | 157 | 2977083 | 4.75 | 4.80 | 4.71 | 4.73 | 0.02 | -0.42% | 4.72 | 112 | 4.73 | 6 | 0.00 |
| 2012-11-22 | 2022 | 369339 | 99 | 1757232 | 4.78 | 4.78 | 4.73 | 4.73 | 0.00 | 0% | 4.73 | 16 | 4.74 | 14 | 0.00 |
| 2012-11-23 | 2022 | 910678 | 235 | 4395781 | 4.77 | 4.87 | 4.77 | 4.85 | 0.12 | 2.54% | 4.83 | 57 | 4.85 | 12 | 0.00 |
| 2012-11-26 | 2022 | 943886 | 202 | 4619403 | 4.90 | 4.94 | 4.86 | 4.89 | 0.04 | 0.82% | 4.88 | 40 | 4.89 | 3 | 0.00 |
| 2012-11-27 | 2022 | 415629 | 150 | 2023460 | 4.86 | 4.89 | 4.85 | 4.88 | 0.01 | -0.2% | 4.87 | 40 | 4.88 | 24 | 0.00 |
| 2012-11-28 | 2022 | 509394 | 157 | 2488075 | 4.91 | 4.92 | 4.85 | 4.89 | 0.01 | 0.2% | 4.88 | 7 | 4.89 | 11 | 0.00 |
| 2012-11-29 | 2022 | 1302828 | 278 | 6439793 | 4.93 | 4.97 | 4.91 | 4.93 | 0.04 | 0.82% | 4.92 | 76 | 4.93 | 6 | 0.00 |
| 2012-11-30 | 2022 | 2212730 | 505 | 11128356 | 4.95 | 5.11 | 4.95 | 5.06 | 0.13 | 2.64% | 5.06 | 30 | 5.08 | 139 | 0.00 |
| 2012-12-03 | 2022 | 1092682 | 242 | 5574714 | 5.06 | 5.14 | 5.06 | 5.07 | 0.01 | 0.2% | 5.07 | 28 | 5.08 | 2 | 0.00 |
| 2012-12-04 | 2022 | 858995 | 163 | 4362105 | 5.09 | 5.12 | 5.05 | 5.09 | 0.02 | 0.39% | 5.09 | 6 | 5.10 | 46 | 0.00 |
| 2012-12-05 | 2022 | 1502673 | 302 | 7589095 | 5.09 | 5.10 | 4.93 | 5.03 | 0.06 | -1.18% | 5.03 | 78 | 5.06 | 3 | 0.00 |
| 2012-12-06 | 2022 | 880000 | 209 | 4449683 | 5.03 | 5.09 | 5.03 | 5.04 | 0.01 | 0.2% | 5.04 | 50 | 5.05 | 22 | 0.00 |
| 2012-12-07 | 2022 | 1629391 | 333 | 8382850 | 5.04 | 5.20 | 5.04 | 5.12 | 0.08 | 1.59% | 5.11 | 18 | 5.12 | 107 | 0.00 |
| 2012-12-10 | 2022 | 1483567 | 307 | 7693028 | 5.20 | 5.25 | 5.14 | 5.15 | 0.03 | 0.59% | 5.15 | 31 | 5.16 | 10 | 0.00 |
| 2012-12-11 | 2022 | 1976699 | 266 | 10106694 | 5.22 | 5.22 | 5.07 | 5.09 | 0.06 | -1.17% | 5.09 | 12 | 5.12 | 9 | 0.00 |
| 2012-12-12 | 2022 | 1122518 | 216 | 5757692 | 5.12 | 5.18 | 5.10 | 5.10 | 0.01 | 0.2% | 5.10 | 63 | 5.11 | 3 | 0.00 |
| 2012-12-13 | 2022 | 1487187 | 324 | 7699465 | 5.12 | 5.20 | 5.10 | 5.17 | 0.07 | 1.37% | 5.16 | 28 | 5.17 | 49 | 0.00 |
| 2012-12-14 | 2022 | 1378588 | 235 | 7053220 | 5.16 | 5.16 | 5.09 | 5.09 | 0.08 | -1.55% | 5.09 | 15 | 5.13 | 30 | 0.00 |
| 2012-12-17 | 2022 | 2781035 | 556 | 14580346 | 5.10 | 5.32 | 5.10 | 5.24 | 0.15 | 2.95% | 5.22 | 99 | 5.24 | 8 | 0.00 |
| 2012-12-18 | 2022 | 1472538 | 223 | 7702272 | 5.29 | 5.30 | 5.20 | 5.22 | 0.02 | -0.38% | 5.22 | 31 | 5.23 | 26 | 0.00 |
| 2012-12-19 | 2022 | 772096 | 189 | 4030655 | 5.29 | 5.29 | 5.18 | 5.20 | 0.02 | -0.38% | 5.20 | 16 | 5.22 | 51 | 0.00 |
| 2012-12-20 | 2022 | 2512766 | 477 | 13279006 | 5.28 | 5.34 | 5.22 | 5.23 | 0.03 | 0.58% | 5.23 | 51 | 5.25 | 6 | 0.00 |
| 2012-12-21 | 2022 | 1346354 | 260 | 7030581 | 5.30 | 5.32 | 5.17 | 5.21 | 0.02 | -0.38% | 5.21 | 2 | 5.23 | 6 | 0.00 |
| 2012-12-22 | 2022 | 696704 | 131 | 3633948 | 5.23 | 5.27 | 5.18 | 5.19 | 0.02 | -0.38% | 5.19 | 22 | 5.20 | 5 | 0.00 |
| 2012-12-24 | 2022 | 593113 | 167 | 3078494 | 5.17 | 5.24 | 5.16 | 5.18 | 0.01 | -0.19% | 5.18 | 8 | 5.20 | 15 | 0.00 |
| 2012-12-25 | 2022 | 1106300 | 264 | 5762999 | 5.17 | 5.27 | 5.17 | 5.22 | 0.04 | 0.77% | 5.22 | 10 | 5.23 | 1 | 0.00 |
| 2012-12-26 | 2022 | 7943929 | 1493 | 43559701 | 5.30 | 5.58 | 5.30 | 5.51 | 0.29 | 5.56% | 5.51 | 13 | 5.52 | 1 | 0.00 |
| 2012-12-27 | 2022 | 6395593 | 1166 | 35805009 | 5.50 | 5.73 | 5.48 | 5.52 | 0.01 | 0.18% | 5.52 | 28 | 5.53 | 5 | 0.00 |
| 2012-12-28 | 2022 | 9635724 | 1601 | 54884236 | 5.54 | 5.78 | 5.54 | 5.71 | 0.19 | 3.44% | 5.70 | 50 | 5.71 | 11 | 0.00 |