千興(2025)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 3.99 0 0% | 4.00 0.01 0.25% | 3.97 -0.03 -0.75% | 3.96 -0.01 -0.25% | 3.99 0.03 0.76% | 3.96 -0.03 -0.75% | 3.99 0.03 0.76% | 3.95 -0.04 -1% | 3.93 -0.02 -0.51% | 3.93 0 0% | 3.91 -0.02 -0.51% | 3.95 0.04 1.02% | 3.94 -0.01 -0.25% | 4.09 0.15 3.81% | 4.15 0.06 1.47% | 3.98 | ||||||||||||||||
| 2 月 | 4.44 0.29 6.99% | 4.75 0.31 6.98% | 4.75 0 0% | 4.90 0.15 3.16% | 5.02 0.12 2.45% | 4.90 -0.12 -2.39% | 5.05 0.15 3.06% | 5.14 0.09 1.78% | 5.12 -0.02 -0.39% | 5.19 0.07 1.37% | 5.11 -0.08 -1.54% | 5.11 0 0% | 5.10 -0.01 -0.2% | 5.30 0.2 3.92% | 5.65 0.35 6.6% | 5.40 -0.25 -4.42% | 5.28 -0.12 -2.22% | 5.20 -0.08 -1.52% | 5.11 -0.09 -1.73% | 5.19 0.08 1.57% | 5.12 | |||||||||||
| 3 月 | 5.20 0.01 0.19% | 5.16 -0.04 -0.77% | 5.19 0.03 0.58% | 5.12 -0.07 -1.35% | 4.95 -0.17 -3.32% | 5.00 0.05 1.01% | 5.00 0 0% | 4.99 -0.01 -0.2% | 4.95 -0.04 -0.8% | 4.92 -0.03 -0.61% | 4.95 0.03 0.61% | 4.89 -0.06 -1.21% | 4.82 -0.07 -1.43% | 4.75 -0.07 -1.45% | 4.57 -0.18 -3.79% | 4.53 -0.04 -0.88% | 4.50 -0.03 -0.66% | 4.45 -0.05 -1.11% | 4.38 -0.07 -1.57% | 4.38 0 0% | 4.23 -0.15 -3.42% | 4.04 -0.19 -4.49% | 4.15 0.11 2.72% | 4.73 | ||||||||
| 4 月 | 4.08 -0.07 -1.69% | 4.00 -0.08 -1.96% | 3.89 -0.11 -2.75% | 4.02 0.13 3.34% | 3.95 -0.07 -1.74% | 3.98 0.03 0.76% | 3.94 -0.04 -1.01% | 3.96 0.02 0.51% | 4.01 0.05 1.26% | 3.89 -0.12 -2.99% | 3.86 -0.03 -0.77% | 3.87 0.01 0.26% | 3.85 -0.02 -0.52% | 3.84 -0.01 -0.26% | 3.89 0.05 1.3% | 3.95 0.06 1.54% | 4.02 0.07 1.77% | 4.00 -0.02 -0.5% | 4.00 0 0% | 3.95 -0.05 -1.25% | 3.94 | |||||||||||
| 5 月 | 4.00 0.05 1.27% | 3.95 -0.05 -1.25% | 3.98 0.03 0.76% | 3.97 -0.01 -0.25% | 3.97 0 0% | 3.94 -0.03 -0.76% | 3.96 0.02 0.51% | 3.92 -0.04 -1.01% | 3.85 -0.07 -1.79% | 3.81 -0.04 -1.04% | 3.74 -0.07 -1.84% | 3.84 0.1 2.67% | 3.75 -0.09 -2.34% | 3.78 0.03 0.8% | 3.75 -0.03 -0.79% | 3.73 -0.02 -0.53% | 3.55 -0.18 -4.83% | 3.56 0.01 0.28% | 3.68 0.12 3.37% | 3.83 0.15 4.08% | 3.74 -0.09 -2.35% | 3.75 0.01 0.27% | 3.82 | |||||||||
| 6 月 | 3.66 -0.09 -2.4% | 3.41 -0.25 -6.83% | 3.45 0.04 1.17% | 3.43 -0.02 -0.58% | 3.47 0.04 1.17% | 3.40 -0.07 -2.02% | 3.45 0.05 1.47% | 3.36 -0.09 -2.61% | 3.33 -0.03 -0.89% | 3.20 -0.13 -3.9% | 3.24 0.04 1.25% | 3.28 0.04 1.23% | 3.23 -0.05 -1.52% | 3.23 0 0% | 3.24 0.01 0.31% | 3.22 -0.02 -0.62% | 3.19 -0.03 -0.93% | 3.17 -0.02 -0.63% | 3.18 0.01 0.32% | 3.17 -0.01 -0.31% | 3.23 0.06 1.89% | 3.3 | ||||||||||
| 7 月 | 3.18 -0.05 -1.55% | 3.18 0 0% | 3.19 0.01 0.31% | 3.16 -0.03 -0.94% | 3.18 0.02 0.63% | 3.18 0 0% | 3.16 -0.02 -0.63% | 3.17 0.01 0.32% | 3.12 -0.05 -1.58% | 3.07 -0.05 -1.6% | 3.04 -0.03 -0.98% | 3.00 -0.04 -1.32% | 2.94 -0.06 -2% | 2.95 0.01 0.34% | 2.81 -0.14 -4.75% | 2.65 -0.16 -5.69% | 2.61 -0.04 -1.51% | 2.63 0.02 0.77% | 2.64 0.01 0.38% | 2.70 0.06 2.27% | 2.87 0.17 6.3% | 2.85 -0.02 -0.7% | 2.96 | |||||||||
| 8 月 | 2.86 0.01 0.35% | 2.87 0.01 0.35% | 2.86 -0.01 -0.35% | 2.85 -0.01 -0.35% | 2.87 0.02 0.7% | 2.88 0.01 0.35% | 2.93 0.05 1.74% | 2.90 -0.03 -1.02% | 3.10 0.2 6.9% | 3.11 0.01 0.32% | 3.06 -0.05 -1.61% | 3.12 0.06 1.96% | 3.11 -0.01 -0.32% | 3.08 -0.03 -0.96% | 3.06 -0.02 -0.65% | 3.09 0.03 0.98% | 3.10 0.01 0.32% | 3.08 -0.02 -0.65% | 3.05 -0.03 -0.97% | 3.03 -0.02 -0.66% | 3.03 0 0% | 3.04 0.01 0.33% | 3 | |||||||||
| 9 月 | 3.01 -0.03 -0.99% | 3.05 0.04 1.33% | 3.01 -0.04 -1.31% | 3.02 0.01 0.33% | 3.04 0.02 0.66% | 3.12 0.08 2.63% | 3.09 -0.03 -0.96% | 3.09 0 0% | 3.20 0.11 3.56% | 3.25 0.05 1.56% | 3.47 0.22 6.77% | 3.71 0.24 6.92% | 3.66 -0.05 -1.35% | 3.54 -0.12 -3.28% | 3.70 0.16 4.52% | 3.73 0.03 0.81% | 3.62 -0.11 -2.95% | 3.68 0.06 1.66% | 3.93 0.25 6.79% | 4.05 0.12 3.05% | 3.45 | |||||||||||
| 10 月 | 3.91 -0.14 -3.46% | 3.84 -0.07 -1.79% | 3.77 -0.07 -1.82% | 3.67 -0.1 -2.65% | 3.66 -0.01 -0.27% | 3.56 -0.1 -2.73% | 3.51 -0.05 -1.4% | 3.33 -0.18 -5.13% | 3.35 0.02 0.6% | 3.25 -0.1 -2.99% | 3.27 0.02 0.62% | 3.31 0.04 1.22% | 3.34 0.03 0.91% | 3.30 -0.04 -1.2% | 3.23 -0.07 -2.12% | 3.17 -0.06 -1.86% | 3.15 -0.02 -0.63% | 3.02 -0.13 -4.13% | 2.97 -0.05 -1.66% | 2.95 -0.02 -0.67% | 3.05 0.1 3.39% | 3.06 0.01 0.33% | 3.33 | |||||||||
| 11 月 | 3.03 -0.03 -0.98% | 3.03 0 0% | 3.02 -0.01 -0.33% | 3.02 0 0% | 3.07 0.05 1.66% | 3.05 -0.02 -0.65% | 3.08 0.03 0.98% | 3.03 -0.05 -1.62% | 3.13 0.1 3.3% | 3.11 -0.02 -0.64% | 3.08 -0.03 -0.96% | 3.06 -0.02 -0.65% | 3.04 -0.02 -0.65% | 3.04 0 0% | 3.02 -0.02 -0.66% | 3.01 -0.01 -0.33% | 3.07 0.06 1.99% | 3.09 0.02 0.65% | 3.06 -0.03 -0.97% | 3.04 -0.02 -0.65% | 3.06 0.02 0.66% | 3.09 0.03 0.98% | 3.06 | |||||||||
| 12 月 | 3.16 0.07 2.27% | 3.14 -0.02 -0.63% | 3.23 0.09 2.87% | 3.32 0.09 2.79% | 3.38 0.06 1.81% | 3.23 -0.15 -4.44% | 3.24 0.01 0.31% | 3.31 0.07 2.16% | 3.38 0.07 2.11% | 3.34 -0.04 -1.18% | 3.44 0.1 2.99% | 3.43 -0.01 -0.29% | 3.44 0.01 0.29% | 3.53 0.09 2.62% | 3.58 0.05 1.42% | 3.53 -0.05 -1.4% | 3.47 -0.06 -1.7% | 3.50 0.03 0.86% | 3.74 0.24 6.86% | 4.00 0.26 6.95% | 4.28 0.28 7% | 3.45 |
說明:最高漲幅:7%最低跌幅:-6.83% 最高價:5.65最低價:2.61平均價:3.67,灰色底表示週末,漲127天(9.59)元,跌165天(-10.12)元,平盤17天
7%=12,6%=2,5%=1,4%=5,3%=17,2%=20,1%=46,0%=41,-0%=2,-1%=2,-2%=4,-3%=7,-4%=18,-5%=19,-6%=38,-7%=75,
| 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 | 2025 | 144000 | 47 | 570970 | 4.02 | 4.02 | 3.92 | 3.99 | 0.00 | 0% | 3.97 | 2 | 3.98 | 5 | 0.00 |
| 2012-01-03 | 2025 | 327064 | 56 | 1308769 | 3.89 | 4.02 | 3.89 | 4.00 | 0.01 | 0.25% | 3.99 | 69 | 4.00 | 5 | 0.00 |
| 2012-01-04 | 2025 | 117000 | 46 | 467570 | 4.08 | 4.08 | 3.97 | 3.97 | 0.03 | -0.75% | 3.99 | 4 | 4.00 | 17 | 0.00 |
| 2012-01-05 | 2025 | 181000 | 45 | 719720 | 3.92 | 4.00 | 3.92 | 3.96 | 0.01 | -0.25% | 3.96 | 21 | 3.98 | 3 | 0.00 |
| 2012-01-06 | 2025 | 265006 | 69 | 1058790 | 3.97 | 4.01 | 3.95 | 3.99 | 0.03 | 0.76% | 3.97 | 7 | 3.99 | 1 | 0.00 |
| 2012-01-09 | 2025 | 278004 | 51 | 1105004 | 4.00 | 4.01 | 3.94 | 3.96 | 0.03 | -0.75% | 3.96 | 85 | 3.98 | 1 | 0.00 |
| 2012-01-10 | 2025 | 275000 | 56 | 1096120 | 3.92 | 4.00 | 3.92 | 3.99 | 0.03 | 0.76% | 3.96 | 18 | 3.99 | 2 | 0.00 |
| 2012-01-11 | 2025 | 123239 | 49 | 490051 | 3.99 | 4.00 | 3.95 | 3.95 | 0.04 | -1% | 3.95 | 11 | 4.00 | 49 | 0.00 |
| 2012-01-12 | 2025 | 122000 | 46 | 481148 | 4.00 | 4.00 | 3.92 | 3.93 | 0.02 | -0.51% | 3.93 | 7 | 3.94 | 9 | 0.00 |
| 2012-01-13 | 2025 | 303130 | 78 | 1195727 | 4.00 | 4.00 | 3.92 | 3.93 | 0.00 | 0% | 3.93 | 6 | 3.96 | 16 | 0.00 |
| 2012-01-16 | 2025 | 249125 | 72 | 984332 | 4.00 | 4.00 | 3.90 | 3.91 | 0.02 | -0.51% | 3.90 | 9 | 3.91 | 84 | 0.00 |
| 2012-01-17 | 2025 | 205001 | 59 | 811883 | 3.91 | 3.99 | 3.91 | 3.95 | 0.04 | 1.02% | 3.95 | 17 | 3.96 | 17 | 0.00 |
| 2012-01-18 | 2025 | 352002 | 89 | 1397206 | 4.00 | 4.00 | 3.93 | 3.94 | 0.01 | -0.25% | 3.94 | 9 | 3.97 | 11 | 0.00 |
| 2012-01-30 | 2025 | 684330 | 200 | 2821432 | 4.19 | 4.19 | 4.04 | 4.09 | 0.15 | 3.81% | 4.09 | 27 | 4.13 | 7 | 0.00 |
| 2012-01-31 | 2025 | 658430 | 144 | 2720292 | 4.10 | 4.15 | 4.10 | 4.15 | 0.06 | 1.47% | 4.14 | 5 | 4.15 | 89 | 0.00 |
| 2012-02-01 | 2025 | 845419 | 239 | 3635912 | 4.19 | 4.44 | 4.15 | 4.44 | 0.29 | 6.99% | 4.39 | 10 | 4.44 | 152 | 0.00 |
| 2012-02-02 | 2025 | 2261975 | 518 | 10659596 | 4.50 | 4.75 | 4.50 | 4.75 | 0.31 | 6.98% | 4.75 | 91 | 0.00 | 0 | 0.00 |
| 2012-02-03 | 2025 | 1085140 | 301 | 5120784 | 4.83 | 4.83 | 4.60 | 4.75 | 0.00 | 0% | 4.75 | 41 | 4.76 | 7 | 0.00 |
| 2012-02-04 | 2025 | 825100 | 257 | 4040869 | 4.88 | 4.97 | 4.80 | 4.90 | 0.15 | 3.16% | 4.90 | 41 | 4.91 | 72 | 0.00 |
| 2012-02-06 | 2025 | 1570250 | 349 | 7864717 | 4.97 | 5.10 | 4.92 | 5.02 | 0.12 | 2.45% | 4.97 | 35 | 5.02 | 95 | 0.00 |
| 2012-02-07 | 2025 | 898001 | 219 | 4457554 | 5.02 | 5.09 | 4.88 | 4.90 | 0.12 | -2.39% | 4.90 | 1 | 4.95 | 5 | 0.00 |
| 2012-02-08 | 2025 | 1295392 | 218 | 6587870 | 5.20 | 5.20 | 5.02 | 5.05 | 0.15 | 3.06% | 5.05 | 165 | 5.07 | 16 | 0.00 |
| 2012-02-09 | 2025 | 1132383 | 262 | 5783832 | 5.10 | 5.20 | 5.05 | 5.14 | 0.09 | 1.78% | 5.14 | 13 | 5.15 | 81 | 0.00 |
| 2012-02-10 | 2025 | 997042 | 185 | 5081974 | 5.15 | 5.15 | 5.05 | 5.12 | 0.02 | -0.39% | 5.12 | 6 | 5.13 | 15 | 0.00 |
| 2012-02-13 | 2025 | 1320074 | 271 | 6836560 | 5.15 | 5.23 | 5.11 | 5.19 | 0.07 | 1.37% | 5.17 | 1 | 5.19 | 8 | 0.00 |
| 2012-02-14 | 2025 | 1071003 | 191 | 5511275 | 5.19 | 5.21 | 5.10 | 5.11 | 0.08 | -1.54% | 5.11 | 7 | 5.13 | 5 | 0.00 |
| 2012-02-15 | 2025 | 897999 | 182 | 4570334 | 5.13 | 5.14 | 5.03 | 5.11 | 0.00 | 0% | 5.10 | 10 | 5.11 | 259 | 0.00 |
| 2012-02-16 | 2025 | 1254140 | 238 | 6427449 | 5.11 | 5.18 | 5.05 | 5.10 | 0.01 | -0.2% | 5.07 | 18 | 5.10 | 3 | 0.00 |
| 2012-02-17 | 2025 | 1767173 | 443 | 9229984 | 5.10 | 5.30 | 5.10 | 5.30 | 0.20 | 3.92% | 5.28 | 5 | 5.30 | 17 | 0.00 |
| 2012-02-20 | 2025 | 3342852 | 624 | 18711535 | 5.45 | 5.67 | 5.40 | 5.65 | 0.35 | 6.6% | 5.64 | 15 | 5.65 | 64 | 0.00 |
| 2012-02-21 | 2025 | 1641302 | 354 | 8992155 | 5.65 | 5.68 | 5.35 | 5.40 | 0.25 | -4.42% | 5.40 | 100 | 5.45 | 5 | 0.00 |
| 2012-02-22 | 2025 | 3293743 | 690 | 17452046 | 5.35 | 5.55 | 5.11 | 5.28 | 0.12 | -2.22% | 5.26 | 1 | 5.29 | 7 | 0.00 |
| 2012-02-23 | 2025 | 1000006 | 288 | 5147998 | 5.23 | 5.23 | 5.10 | 5.20 | 0.08 | -1.52% | 5.14 | 20 | 5.20 | 1 | 0.00 |
| 2012-02-24 | 2025 | 932570 | 197 | 4781092 | 5.18 | 5.19 | 5.10 | 5.11 | 0.09 | -1.73% | 5.11 | 8 | 5.12 | 14 | 0.00 |
| 2012-02-29 | 2025 | 714834 | 194 | 3709380 | 5.19 | 5.24 | 5.15 | 5.19 | 0.08 | 1.57% | 5.17 | 4 | 5.19 | 18 | 0.00 |
| 2012-03-01 | 2025 | 396529 | 130 | 2056909 | 5.20 | 5.22 | 5.16 | 5.20 | 0.01 | 0.19% | 5.20 | 16 | 5.21 | 22 | 0.00 |
| 2012-03-02 | 2025 | 410093 | 118 | 2122159 | 5.23 | 5.24 | 5.15 | 5.16 | 0.04 | -0.77% | 5.16 | 24 | 5.20 | 21 | 0.00 |
| 2012-03-03 | 2025 | 365425 | 117 | 1887445 | 5.11 | 5.21 | 5.11 | 5.19 | 0.03 | 0.58% | 5.19 | 5 | 5.20 | 14 | 0.00 |
| 2012-03-05 | 2025 | 465912 | 131 | 2392127 | 5.19 | 5.19 | 5.11 | 5.12 | 0.07 | -1.35% | 5.11 | 4 | 5.15 | 28 | 0.00 |
| 2012-03-06 | 2025 | 553001 | 191 | 2767225 | 5.08 | 5.10 | 4.90 | 4.95 | 0.17 | -3.32% | 4.95 | 43 | 4.99 | 1 | 0.00 |
| 2012-03-07 | 2025 | 572127 | 196 | 2797325 | 4.86 | 5.00 | 4.80 | 5.00 | 0.05 | 1.01% | 4.95 | 8 | 5.00 | 24 | 0.00 |
| 2012-03-08 | 2025 | 525112 | 133 | 2608300 | 4.95 | 5.00 | 4.92 | 5.00 | 0.00 | 0% | 4.99 | 22 | 5.00 | 15 | 0.00 |
| 2012-03-09 | 2025 | 355901 | 103 | 1770075 | 5.00 | 5.00 | 4.95 | 4.99 | 0.01 | -0.2% | 4.96 | 25 | 4.99 | 18 | 0.00 |
| 2012-03-12 | 2025 | 273210 | 95 | 1353650 | 5.00 | 5.04 | 4.90 | 4.95 | 0.04 | -0.8% | 4.92 | 1 | 4.95 | 4 | 0.00 |
| 2012-03-13 | 2025 | 313004 | 93 | 1542126 | 4.93 | 4.96 | 4.90 | 4.92 | 0.03 | -0.61% | 4.92 | 10 | 4.93 | 4 | 0.00 |
| 2012-03-14 | 2025 | 321830 | 125 | 1588765 | 4.96 | 5.00 | 4.91 | 4.95 | 0.03 | 0.61% | 4.94 | 1 | 4.95 | 63 | 0.00 |
| 2012-03-15 | 2025 | 195260 | 87 | 955278 | 4.95 | 4.98 | 4.86 | 4.89 | 0.06 | -1.21% | 4.89 | 14 | 4.90 | 30 | 0.00 |
| 2012-03-16 | 2025 | 204002 | 93 | 988780 | 4.88 | 4.93 | 4.80 | 4.82 | 0.07 | -1.43% | 4.82 | 2 | 4.83 | 3 | 0.00 |
| 2012-03-19 | 2025 | 278600 | 94 | 1331198 | 4.82 | 4.86 | 4.75 | 4.75 | 0.07 | -1.45% | 4.75 | 35 | 4.77 | 3 | 0.00 |
| 2012-03-20 | 2025 | 601618 | 208 | 2789626 | 4.75 | 4.76 | 4.56 | 4.57 | 0.18 | -3.79% | 4.57 | 21 | 4.61 | 1 | 0.00 |
| 2012-03-21 | 2025 | 774002 | 203 | 3490138 | 4.50 | 4.59 | 4.48 | 4.53 | 0.04 | -0.88% | 4.51 | 1 | 4.53 | 26 | 0.00 |
| 2012-03-22 | 2025 | 711190 | 205 | 3192934 | 4.51 | 4.55 | 4.44 | 4.50 | 0.03 | -0.66% | 4.50 | 47 | 4.51 | 4 | 0.00 |
| 2012-03-23 | 2025 | 172004 | 62 | 766966 | 4.50 | 4.50 | 4.45 | 4.45 | 0.05 | -1.11% | 4.45 | 1 | 4.47 | 35 | 0.00 |
| 2012-03-26 | 2025 | 381762 | 114 | 1691113 | 4.45 | 4.50 | 4.33 | 4.38 | 0.07 | -1.57% | 4.38 | 11 | 4.43 | 1 | 0.00 |
| 2012-03-27 | 2025 | 414001 | 89 | 1818884 | 4.40 | 4.47 | 4.36 | 4.38 | 0.00 | 0% | 4.38 | 2 | 4.39 | 2 | 0.00 |
| 2012-03-28 | 2025 | 713000 | 189 | 3035370 | 4.30 | 4.38 | 4.18 | 4.23 | 0.15 | -3.42% | 4.23 | 46 | 4.27 | 10 | 0.00 |
| 2012-03-29 | 2025 | 425000 | 151 | 1733350 | 4.20 | 4.20 | 4.01 | 4.04 | 0.19 | -4.49% | 4.04 | 4 | 4.05 | 12 | 0.00 |
| 2012-03-30 | 2025 | 363161 | 116 | 1485329 | 4.00 | 4.19 | 4.00 | 4.15 | 0.11 | 2.72% | 4.16 | 13 | 4.19 | 6 | 0.00 |
| 2012-04-02 | 2025 | 357000 | 104 | 1450670 | 4.10 | 4.11 | 4.00 | 4.08 | 0.07 | -1.69% | 4.07 | 1 | 4.08 | 1 | 0.00 |
| 2012-04-03 | 2025 | 415020 | 116 | 1664438 | 4.10 | 4.10 | 4.00 | 4.00 | 0.08 | -1.96% | 4.00 | 101 | 4.01 | 5 | 0.00 |
| 2012-04-05 | 2025 | 405000 | 118 | 1572170 | 3.95 | 3.95 | 3.80 | 3.89 | 0.11 | -2.75% | 3.89 | 32 | 3.92 | 100 | 0.00 |
| 2012-04-06 | 2025 | 481023 | 145 | 1898545 | 3.89 | 4.04 | 3.85 | 4.02 | 0.13 | 3.34% | 4.02 | 4 | 4.04 | 2 | 0.00 |
| 2012-04-09 | 2025 | 245293 | 100 | 966720 | 3.99 | 3.99 | 3.86 | 3.95 | 0.07 | -1.74% | 3.95 | 15 | 3.97 | 32 | 0.00 |
| 2012-04-10 | 2025 | 316110 | 96 | 1260982 | 4.00 | 4.04 | 3.95 | 3.98 | 0.03 | 0.76% | 3.98 | 79 | 3.99 | 1 | 0.00 |
| 2012-04-11 | 2025 | 207011 | 79 | 810680 | 3.90 | 3.98 | 3.87 | 3.94 | 0.04 | -1.01% | 3.94 | 23 | 3.95 | 3 | 0.00 |
| 2012-04-12 | 2025 | 271003 | 101 | 1068989 | 3.92 | 3.98 | 3.91 | 3.96 | 0.02 | 0.51% | 3.96 | 28 | 3.97 | 6 | 0.00 |
| 2012-04-13 | 2025 | 366030 | 121 | 1465860 | 3.98 | 4.04 | 3.98 | 4.01 | 0.05 | 1.26% | 4.01 | 1 | 4.02 | 3 | 0.00 |
| 2012-04-16 | 2025 | 576005 | 171 | 2192145 | 3.73 | 4.00 | 3.73 | 3.89 | 0.12 | -2.99% | 3.89 | 23 | 3.90 | 10 | 0.00 |
| 2012-04-17 | 2025 | 439474 | 126 | 1700596 | 3.96 | 3.96 | 3.85 | 3.86 | 0.03 | -0.77% | 3.86 | 7 | 3.88 | 4 | 0.00 |
| 2012-04-18 | 2025 | 115250 | 39 | 447851 | 3.90 | 3.92 | 3.86 | 3.87 | 0.01 | 0.26% | 3.87 | 2 | 3.88 | 1 | 0.00 |
| 2012-04-19 | 2025 | 162001 | 62 | 624253 | 3.87 | 3.91 | 3.82 | 3.85 | 0.02 | -0.52% | 3.85 | 10 | 3.87 | 12 | 0.00 |
| 2012-04-20 | 2025 | 157314 | 44 | 603633 | 3.85 | 3.86 | 3.82 | 3.84 | 0.01 | -0.26% | 3.83 | 1 | 3.84 | 11 | 0.00 |
| 2012-04-23 | 2025 | 244005 | 90 | 950119 | 3.88 | 3.95 | 3.81 | 3.89 | 0.05 | 1.3% | 3.89 | 2 | 3.90 | 2 | 0.00 |
| 2012-04-24 | 2025 | 333001 | 92 | 1306983 | 3.88 | 3.95 | 3.85 | 3.95 | 0.06 | 1.54% | 3.95 | 1 | 3.96 | 50 | 0.00 |
| 2012-04-25 | 2025 | 396149 | 94 | 1582996 | 3.95 | 4.02 | 3.95 | 4.02 | 0.07 | 1.77% | 4.00 | 61 | 4.03 | 20 | 0.00 |
| 2012-04-26 | 2025 | 254001 | 58 | 1021843 | 4.03 | 4.10 | 4.00 | 4.00 | 0.02 | -0.5% | 4.00 | 3 | 4.01 | 5 | 0.00 |
| 2012-04-27 | 2025 | 308000 | 77 | 1226720 | 4.00 | 4.01 | 3.93 | 4.00 | 0.00 | 0% | 3.97 | 12 | 4.00 | 35 | 0.00 |
| 2012-04-30 | 2025 | 119000 | 38 | 464490 | 3.95 | 3.95 | 3.88 | 3.95 | 0.05 | -1.25% | 3.95 | 17 | 3.96 | 13 | 0.00 |
| 2012-05-02 | 2025 | 231010 | 73 | 921489 | 3.95 | 4.02 | 3.95 | 4.00 | 0.05 | 1.27% | 4.00 | 11 | 4.02 | 8 | 0.00 |
| 2012-05-03 | 2025 | 89000 | 28 | 353000 | 3.97 | 4.00 | 3.95 | 3.95 | 0.05 | -1.25% | 3.95 | 8 | 3.96 | 3 | 0.00 |
| 2012-05-04 | 2025 | 200000 | 38 | 796140 | 3.95 | 4.00 | 3.95 | 3.98 | 0.03 | 0.76% | 3.98 | 3 | 3.99 | 2 | 0.00 |
| 2012-05-07 | 2025 | 432005 | 93 | 1721750 | 3.92 | 4.01 | 3.90 | 3.97 | 0.01 | -0.25% | 3.97 | 9 | 4.00 | 1 | 0.00 |
| 2012-05-08 | 2025 | 79498 | 37 | 316491 | 3.95 | 4.00 | 3.95 | 3.97 | 0.00 | 0% | 3.97 | 36 | 3.98 | 25 | 0.00 |
| 2012-05-09 | 2025 | 125001 | 44 | 493363 | 3.95 | 3.97 | 3.92 | 3.94 | 0.03 | -0.76% | 3.94 | 14 | 3.95 | 2 | 0.00 |
| 2012-05-10 | 2025 | 187003 | 64 | 739099 | 3.94 | 4.00 | 3.94 | 3.96 | 0.02 | 0.51% | 3.96 | 26 | 3.97 | 4 | 0.00 |
| 2012-05-11 | 2025 | 147011 | 44 | 578731 | 3.93 | 3.97 | 3.92 | 3.92 | 0.04 | -1.01% | 3.92 | 9 | 3.93 | 2 | 0.00 |
| 2012-05-14 | 2025 | 205005 | 66 | 791178 | 3.90 | 3.90 | 3.82 | 3.85 | 0.07 | -1.79% | 3.85 | 7 | 3.87 | 19 | 0.00 |
| 2012-05-15 | 2025 | 257003 | 80 | 978609 | 3.81 | 3.83 | 3.78 | 3.81 | 0.04 | -1.04% | 3.80 | 14 | 3.81 | 6 | 0.00 |
| 2012-05-16 | 2025 | 235512 | 72 | 885191 | 3.80 | 3.80 | 3.74 | 3.74 | 0.07 | -1.84% | 3.74 | 5 | 3.75 | 25 | 0.00 |
| 2012-05-17 | 2025 | 235974 | 81 | 889890 | 3.74 | 3.87 | 3.71 | 3.84 | 0.10 | 2.67% | 3.82 | 4 | 3.85 | 33 | 0.00 |
| 2012-05-18 | 2025 | 196002 | 75 | 734576 | 3.80 | 3.80 | 3.72 | 3.75 | 0.09 | -2.34% | 3.75 | 53 | 3.76 | 7 | 0.00 |
| 2012-05-21 | 2025 | 68005 | 28 | 255597 | 3.75 | 3.82 | 3.75 | 3.78 | 0.03 | 0.8% | 3.76 | 1 | 3.79 | 18 | 0.00 |
| 2012-05-22 | 2025 | 97002 | 49 | 364206 | 3.78 | 3.80 | 3.73 | 3.75 | 0.03 | -0.79% | 3.75 | 10 | 3.76 | 8 | 0.00 |
| 2012-05-23 | 2025 | 101002 | 39 | 378206 | 3.75 | 3.76 | 3.72 | 3.73 | 0.02 | -0.53% | 3.73 | 17 | 3.75 | 18 | 0.00 |
| 2012-05-24 | 2025 | 242202 | 79 | 890915 | 3.71 | 3.78 | 3.50 | 3.55 | 0.18 | -4.83% | 3.55 | 26 | 3.63 | 2 | 0.00 |
| 2012-05-25 | 2025 | 148015 | 70 | 529589 | 3.56 | 3.65 | 3.55 | 3.56 | 0.01 | 0.28% | 3.55 | 4 | 3.58 | 1 | 0.00 |
| 2012-05-28 | 2025 | 249011 | 113 | 902458 | 3.56 | 3.70 | 3.50 | 3.68 | 0.12 | 3.37% | 3.68 | 36 | 3.69 | 3 | 0.00 |
| 2012-05-29 | 2025 | 235031 | 76 | 889237 | 3.66 | 3.85 | 3.66 | 3.83 | 0.15 | 4.08% | 3.81 | 6 | 3.83 | 17 | 0.00 |
| 2012-05-30 | 2025 | 227003 | 63 | 861609 | 3.83 | 3.85 | 3.74 | 3.74 | 0.09 | -2.35% | 3.75 | 15 | 3.82 | 1 | 0.00 |
| 2012-05-31 | 2025 | 171001 | 69 | 632783 | 3.70 | 3.76 | 3.62 | 3.75 | 0.01 | 0.27% | 3.75 | 4 | 3.77 | 1 | 0.00 |
| 2012-06-01 | 2025 | 130002 | 42 | 480186 | 3.76 | 3.76 | 3.66 | 3.66 | 0.09 | -2.4% | 3.66 | 2 | 3.69 | 7 | 0.00 |
| 2012-06-04 | 2025 | 549007 | 147 | 1888523 | 3.60 | 3.60 | 3.41 | 3.41 | 0.25 | -6.83% | 3.41 | 3 | 3.43 | 12 | 0.00 |
| 2012-06-05 | 2025 | 142247 | 66 | 494008 | 3.45 | 3.50 | 3.45 | 3.45 | 0.04 | 1.17% | 3.45 | 3 | 3.46 | 11 | 0.00 |
| 2012-06-06 | 2025 | 223600 | 98 | 764867 | 3.53 | 3.53 | 3.40 | 3.43 | 0.02 | -0.58% | 3.43 | 6 | 3.46 | 1 | 0.00 |
| 2012-06-07 | 2025 | 200250 | 86 | 695478 | 3.43 | 3.54 | 3.43 | 3.47 | 0.04 | 1.17% | 3.47 | 11 | 3.48 | 2 | 0.00 |
| 2012-06-08 | 2025 | 109103 | 45 | 373978 | 3.45 | 3.46 | 3.40 | 3.40 | 0.07 | -2.02% | 3.40 | 111 | 3.42 | 1 | 0.00 |
| 2012-06-11 | 2025 | 253009 | 73 | 868737 | 3.41 | 3.48 | 3.40 | 3.45 | 0.05 | 1.47% | 3.42 | 4 | 3.45 | 49 | 0.00 |
| 2012-06-12 | 2025 | 203000 | 60 | 689050 | 3.42 | 3.43 | 3.36 | 3.36 | 0.09 | -2.61% | 3.35 | 18 | 3.43 | 14 | 0.00 |
| 2012-06-13 | 2025 | 215120 | 71 | 722620 | 3.40 | 3.40 | 3.33 | 3.33 | 0.03 | -0.89% | 3.33 | 7 | 3.38 | 5 | 0.00 |
| 2012-06-14 | 2025 | 704572 | 144 | 2305635 | 3.33 | 3.33 | 3.20 | 3.20 | 0.13 | -3.9% | 3.20 | 28 | 3.22 | 4 | 0.00 |
| 2012-06-15 | 2025 | 466250 | 152 | 1515244 | 3.20 | 3.32 | 3.20 | 3.24 | 0.04 | 1.25% | 3.24 | 12 | 3.26 | 3 | 0.00 |
| 2012-06-18 | 2025 | 340000 | 82 | 1114970 | 3.26 | 3.32 | 3.24 | 3.28 | 0.04 | 1.23% | 3.26 | 15 | 3.28 | 11 | 0.00 |
| 2012-06-19 | 2025 | 68205 | 38 | 221194 | 3.28 | 3.28 | 3.23 | 3.23 | 0.05 | -1.52% | 3.23 | 22 | 3.25 | 4 | 0.00 |
| 2012-06-20 | 2025 | 471002 | 141 | 1511556 | 3.23 | 3.27 | 3.15 | 3.23 | 0.00 | 0% | 3.23 | 24 | 3.24 | 26 | 0.00 |
| 2012-06-21 | 2025 | 144001 | 67 | 465613 | 3.21 | 3.26 | 3.20 | 3.24 | 0.01 | 0.31% | 3.24 | 10 | 3.26 | 5 | 0.00 |
| 2012-06-22 | 2025 | 169050 | 84 | 540408 | 3.19 | 3.24 | 3.17 | 3.22 | 0.02 | -0.62% | 3.22 | 2 | 3.23 | 7 | 0.00 |
| 2012-06-25 | 2025 | 95073 | 60 | 303518 | 3.27 | 3.27 | 3.17 | 3.19 | 0.03 | -0.93% | 3.19 | 1 | 3.20 | 2 | 0.00 |
| 2012-06-26 | 2025 | 151087 | 77 | 480097 | 3.16 | 3.20 | 3.16 | 3.17 | 0.02 | -0.63% | 3.17 | 53 | 3.19 | 10 | 0.00 |
| 2012-06-27 | 2025 | 124020 | 77 | 393930 | 3.20 | 3.20 | 3.15 | 3.18 | 0.01 | 0.32% | 3.17 | 1 | 3.18 | 7 | 0.00 |
| 2012-06-28 | 2025 | 118469 | 79 | 377593 | 3.15 | 3.20 | 3.15 | 3.17 | 0.01 | -0.31% | 3.17 | 12 | 3.19 | 4 | 0.00 |
| 2012-06-29 | 2025 | 253084 | 81 | 807068 | 3.16 | 3.23 | 3.16 | 3.23 | 0.06 | 1.89% | 3.18 | 10 | 3.23 | 2 | 0.00 |
| 2012-07-02 | 2025 | 203000 | 60 | 650180 | 3.29 | 3.29 | 3.18 | 3.18 | 0.05 | -1.55% | 3.18 | 35 | 3.20 | 14 | 0.00 |
| 2012-07-03 | 2025 | 217013 | 62 | 691370 | 3.19 | 3.20 | 3.18 | 3.18 | 0.00 | 0% | 3.18 | 5 | 3.19 | 6 | 0.00 |
| 2012-07-04 | 2025 | 514252 | 90 | 1644445 | 3.20 | 3.21 | 3.18 | 3.19 | 0.01 | 0.31% | 3.19 | 5 | 3.21 | 15 | 0.00 |
| 2012-07-05 | 2025 | 222070 | 57 | 707333 | 3.19 | 3.20 | 3.16 | 3.16 | 0.03 | -0.94% | 3.16 | 42 | 3.19 | 1 | 0.00 |
| 2012-07-06 | 2025 | 127000 | 33 | 403550 | 3.19 | 3.19 | 3.16 | 3.18 | 0.02 | 0.63% | 3.18 | 30 | 3.19 | 6 | 0.00 |
| 2012-07-09 | 2025 | 218370 | 54 | 696085 | 3.18 | 3.22 | 3.17 | 3.18 | 0.00 | 0% | 3.18 | 9 | 3.19 | 2 | 0.00 |
| 2012-07-10 | 2025 | 245000 | 53 | 776930 | 3.16 | 3.22 | 3.16 | 3.16 | 0.02 | -0.63% | 3.16 | 3 | 3.18 | 1 | 0.00 |
| 2012-07-11 | 2025 | 199630 | 33 | 629809 | 3.15 | 3.18 | 3.15 | 3.17 | 0.01 | 0.32% | 3.17 | 3 | 3.18 | 22 | 0.00 |
| 2012-07-12 | 2025 | 153000 | 48 | 479790 | 3.16 | 3.18 | 3.11 | 3.12 | 0.05 | -1.58% | 3.12 | 3 | 3.14 | 2 | 0.00 |
| 2012-07-13 | 2025 | 193140 | 72 | 596531 | 3.12 | 3.13 | 3.06 | 3.07 | 0.05 | -1.6% | 3.07 | 1 | 3.10 | 11 | 0.00 |
| 2012-07-16 | 2025 | 311001 | 123 | 942493 | 3.00 | 3.09 | 3.00 | 3.04 | 0.03 | -0.98% | 3.04 | 79 | 3.05 | 12 | 0.00 |
| 2012-07-17 | 2025 | 384066 | 113 | 1153763 | 3.00 | 3.05 | 2.98 | 3.00 | 0.04 | -1.32% | 2.99 | 12 | 3.00 | 90 | 0.00 |
| 2012-07-18 | 2025 | 263094 | 98 | 779313 | 3.00 | 3.00 | 2.93 | 2.94 | 0.06 | -2% | 2.94 | 4 | 2.96 | 1 | 0.00 |
| 2012-07-19 | 2025 | 300001 | 102 | 893502 | 2.99 | 3.01 | 2.95 | 2.95 | 0.01 | 0.34% | 2.95 | 34 | 2.97 | 6 | 0.00 |
| 2012-07-20 | 2025 | 463000 | 169 | 1320660 | 2.99 | 2.99 | 2.80 | 2.81 | 0.14 | -4.75% | 2.81 | 45 | 2.83 | 3 | 0.00 |
| 2012-07-23 | 2025 | 590040 | 194 | 1578590 | 2.79 | 2.79 | 2.65 | 2.65 | 0.16 | -5.69% | 2.65 | 140 | 2.67 | 3 | 0.00 |
| 2012-07-24 | 2025 | 541002 | 171 | 1406754 | 2.60 | 2.65 | 2.55 | 2.61 | 0.04 | -1.51% | 2.61 | 5 | 2.62 | 4 | 0.00 |
| 2012-07-25 | 2025 | 237000 | 88 | 625260 | 2.60 | 2.67 | 2.59 | 2.63 | 0.02 | 0.77% | 2.63 | 39 | 2.64 | 4 | 0.00 |
| 2012-07-26 | 2025 | 206144 | 67 | 546220 | 2.67 | 2.67 | 2.63 | 2.64 | 0.01 | 0.38% | 2.63 | 23 | 2.64 | 1 | 0.00 |
| 2012-07-27 | 2025 | 366231 | 113 | 990293 | 2.70 | 2.72 | 2.66 | 2.70 | 0.06 | 2.27% | 2.70 | 32 | 2.72 | 17 | 0.00 |
| 2012-07-30 | 2025 | 986002 | 166 | 2809154 | 2.80 | 2.88 | 2.75 | 2.87 | 0.17 | 6.3% | 2.87 | 60 | 0.00 | 0 | 0.00 |
| 2012-07-31 | 2025 | 809000 | 128 | 2319170 | 2.85 | 2.92 | 2.82 | 2.85 | 0.02 | -0.7% | 2.85 | 106 | 2.91 | 18 | 0.00 |
| 2012-08-01 | 2025 | 342131 | 75 | 976468 | 2.86 | 2.89 | 2.81 | 2.86 | 0.01 | 0.35% | 2.86 | 150 | 2.88 | 17 | 0.00 |
| 2012-08-03 | 2025 | 202000 | 52 | 576370 | 2.85 | 2.88 | 2.81 | 2.87 | 0.01 | 0.35% | 2.84 | 4 | 2.87 | 4 | 0.00 |
| 2012-08-06 | 2025 | 264000 | 38 | 762300 | 2.92 | 2.92 | 2.85 | 2.86 | 0.01 | -0.35% | 2.85 | 21 | 2.86 | 2 | 0.00 |
| 2012-08-07 | 2025 | 247152 | 48 | 702995 | 2.87 | 2.88 | 2.81 | 2.85 | 0.01 | -0.35% | 2.85 | 4 | 2.87 | 19 | 0.00 |
| 2012-08-08 | 2025 | 209091 | 45 | 592079 | 2.80 | 2.90 | 2.80 | 2.87 | 0.02 | 0.7% | 2.86 | 4 | 2.89 | 59 | 0.00 |
| 2012-08-09 | 2025 | 182100 | 37 | 524550 | 2.85 | 2.90 | 2.85 | 2.88 | 0.01 | 0.35% | 2.88 | 5 | 2.89 | 2 | 0.00 |
| 2012-08-10 | 2025 | 246001 | 64 | 725392 | 2.98 | 2.98 | 2.92 | 2.93 | 0.05 | 1.74% | 2.93 | 3 | 2.94 | 7 | 0.00 |
| 2012-08-13 | 2025 | 579002 | 75 | 1683284 | 2.97 | 2.97 | 2.88 | 2.90 | 0.03 | -1.02% | 2.88 | 6 | 2.90 | 15 | 0.00 |
| 2012-08-14 | 2025 | 1637300 | 249 | 5036909 | 2.92 | 3.10 | 2.92 | 3.10 | 0.20 | 6.9% | 3.10 | 204 | 0.00 | 0 | 0.00 |
| 2012-08-15 | 2025 | 1055000 | 222 | 3290640 | 3.10 | 3.17 | 3.02 | 3.11 | 0.01 | 0.32% | 3.11 | 1 | 3.13 | 47 | 0.00 |
| 2012-08-16 | 2025 | 331526 | 102 | 1023192 | 3.10 | 3.12 | 3.05 | 3.06 | 0.05 | -1.61% | 3.06 | 23 | 3.08 | 4 | 0.00 |
| 2012-08-17 | 2025 | 491000 | 86 | 1530740 | 3.10 | 3.15 | 3.06 | 3.12 | 0.06 | 1.96% | 3.12 | 10 | 3.13 | 2 | 0.00 |
| 2012-08-20 | 2025 | 159103 | 40 | 493028 | 3.12 | 3.14 | 3.07 | 3.11 | 0.01 | -0.32% | 3.11 | 3 | 3.14 | 6 | 0.00 |
| 2012-08-21 | 2025 | 301485 | 60 | 933209 | 3.11 | 3.11 | 3.08 | 3.08 | 0.03 | -0.96% | 3.08 | 76 | 3.10 | 4 | 0.00 |
| 2012-08-22 | 2025 | 284054 | 49 | 875452 | 3.08 | 3.11 | 3.06 | 3.06 | 0.02 | -0.65% | 3.05 | 20 | 3.07 | 6 | 0.00 |
| 2012-08-23 | 2025 | 286105 | 46 | 881369 | 3.06 | 3.09 | 3.06 | 3.09 | 0.03 | 0.98% | 3.09 | 26 | 3.10 | 132 | 0.00 |
| 2012-08-24 | 2025 | 148000 | 36 | 456030 | 3.09 | 3.10 | 3.05 | 3.10 | 0.01 | 0.32% | 3.09 | 30 | 3.10 | 26 | 0.00 |
| 2012-08-27 | 2025 | 165042 | 43 | 507232 | 3.10 | 3.10 | 3.06 | 3.08 | 0.02 | -0.65% | 3.08 | 4 | 3.09 | 15 | 0.00 |
| 2012-08-28 | 2025 | 296105 | 61 | 902825 | 3.06 | 3.09 | 3.04 | 3.05 | 0.03 | -0.97% | 3.04 | 48 | 3.05 | 14 | 0.00 |
| 2012-08-29 | 2025 | 380783 | 74 | 1149786 | 3.05 | 3.06 | 3.00 | 3.03 | 0.02 | -0.66% | 3.03 | 16 | 3.05 | 37 | 0.00 |
| 2012-08-30 | 2025 | 119000 | 42 | 360420 | 3.05 | 3.05 | 3.01 | 3.03 | 0.00 | 0% | 3.02 | 4 | 3.03 | 4 | 0.00 |
| 2012-08-31 | 2025 | 259001 | 69 | 791053 | 3.00 | 3.09 | 3.00 | 3.04 | 0.01 | 0.33% | 3.04 | 27 | 3.06 | 2 | 0.00 |
| 2012-09-03 | 2025 | 179288 | 55 | 543504 | 3.08 | 3.08 | 3.01 | 3.01 | 0.03 | -0.99% | 3.01 | 53 | 3.04 | 13 | 0.00 |
| 2012-09-04 | 2025 | 154050 | 52 | 464300 | 3.04 | 3.05 | 3.00 | 3.05 | 0.04 | 1.33% | 3.02 | 8 | 3.05 | 5 | 0.00 |
| 2012-09-05 | 2025 | 263001 | 48 | 790333 | 3.01 | 3.03 | 3.00 | 3.01 | 0.04 | -1.31% | 3.01 | 6 | 3.02 | 1 | 0.00 |
| 2012-09-06 | 2025 | 319000 | 82 | 957870 | 3.01 | 3.04 | 2.96 | 3.02 | 0.01 | 0.33% | 3.00 | 10 | 3.02 | 51 | 0.00 |
| 2012-09-07 | 2025 | 294492 | 83 | 895680 | 3.05 | 3.06 | 3.01 | 3.04 | 0.02 | 0.66% | 3.04 | 3 | 3.05 | 5 | 0.00 |
| 2012-09-10 | 2025 | 314000 | 102 | 974000 | 3.04 | 3.20 | 3.04 | 3.12 | 0.08 | 2.63% | 3.12 | 3 | 3.13 | 8 | 0.00 |
| 2012-09-11 | 2025 | 239000 | 53 | 739960 | 3.14 | 3.14 | 3.07 | 3.09 | 0.03 | -0.96% | 3.09 | 4 | 3.11 | 21 | 0.00 |
| 2012-09-12 | 2025 | 323816 | 81 | 1004910 | 3.06 | 3.14 | 3.06 | 3.09 | 0.00 | 0% | 3.08 | 19 | 3.09 | 4 | 0.00 |
| 2012-09-13 | 2025 | 1412101 | 308 | 4554549 | 3.09 | 3.29 | 3.09 | 3.20 | 0.11 | 3.56% | 3.19 | 14 | 3.20 | 20 | 0.00 |
| 2012-09-14 | 2025 | 961050 | 196 | 3094088 | 3.20 | 3.25 | 3.18 | 3.25 | 0.05 | 1.56% | 3.23 | 33 | 3.25 | 3 | 0.00 |
| 2012-09-17 | 2025 | 2119591 | 438 | 7245439 | 3.29 | 3.47 | 3.29 | 3.47 | 0.22 | 6.77% | 3.47 | 795 | 0.00 | 0 | 0.00 |
| 2012-09-18 | 2025 | 4243831 | 655 | 15443042 | 3.58 | 3.71 | 3.51 | 3.71 | 0.24 | 6.92% | 3.71 | 112 | 0.00 | 0 | 0.00 |
| 2012-09-19 | 2025 | 2254303 | 458 | 8336238 | 3.80 | 3.82 | 3.61 | 3.66 | 0.05 | -1.35% | 3.65 | 57 | 3.66 | 87 | 0.00 |
| 2012-09-20 | 2025 | 1056000 | 245 | 3775569 | 3.66 | 3.71 | 3.51 | 3.54 | 0.12 | -3.28% | 3.54 | 5 | 3.55 | 1 | 0.00 |
| 2012-09-21 | 2025 | 1625550 | 288 | 5932034 | 3.60 | 3.72 | 3.55 | 3.70 | 0.16 | 4.52% | 3.68 | 17 | 3.70 | 27 | 0.00 |
| 2012-09-24 | 2025 | 1107094 | 222 | 4062257 | 3.70 | 3.75 | 3.57 | 3.73 | 0.03 | 0.81% | 3.72 | 30 | 3.73 | 13 | 0.00 |
| 2012-09-25 | 2025 | 692452 | 169 | 2538508 | 3.73 | 3.73 | 3.62 | 3.62 | 0.11 | -2.95% | 3.62 | 45 | 3.65 | 3 | 0.00 |
| 2012-09-26 | 2025 | 1078100 | 286 | 3987670 | 3.60 | 3.75 | 3.60 | 3.68 | 0.06 | 1.66% | 3.68 | 7 | 3.69 | 10 | 0.00 |
| 2012-09-27 | 2025 | 2870000 | 532 | 11028310 | 3.68 | 3.93 | 3.65 | 3.93 | 0.25 | 6.79% | 3.93 | 639 | 0.00 | 0 | 0.00 |
| 2012-09-28 | 2025 | 3243200 | 680 | 13304427 | 4.03 | 4.20 | 3.96 | 4.05 | 0.12 | 3.05% | 4.03 | 13 | 4.05 | 107 | 0.00 |
| 2012-10-01 | 2025 | 1130963 | 278 | 4471884 | 4.18 | 4.18 | 3.91 | 3.91 | 0.14 | -3.46% | 3.91 | 26 | 3.92 | 12 | 0.00 |
| 2012-10-02 | 2025 | 1047764 | 249 | 4069081 | 3.95 | 3.97 | 3.83 | 3.84 | 0.07 | -1.79% | 3.84 | 3 | 3.86 | 26 | 0.00 |
| 2012-10-03 | 2025 | 1061050 | 230 | 3991535 | 3.85 | 3.85 | 3.68 | 3.77 | 0.07 | -1.82% | 3.75 | 3 | 3.77 | 18 | 0.00 |
| 2012-10-04 | 2025 | 732900 | 185 | 2701581 | 3.71 | 3.72 | 3.65 | 3.67 | 0.10 | -2.65% | 3.67 | 16 | 3.68 | 7 | 0.00 |
| 2012-10-05 | 2025 | 716000 | 152 | 2629840 | 3.63 | 3.74 | 3.63 | 3.66 | 0.01 | -0.27% | 3.66 | 19 | 3.67 | 4 | 0.00 |
| 2012-10-08 | 2025 | 780100 | 175 | 2811729 | 3.69 | 3.69 | 3.55 | 3.56 | 0.10 | -2.73% | 3.56 | 9 | 3.59 | 15 | 0.00 |
| 2012-10-09 | 2025 | 601031 | 162 | 2129991 | 3.53 | 3.61 | 3.51 | 3.51 | 0.05 | -1.4% | 3.51 | 18 | 3.53 | 7 | 0.00 |
| 2012-10-11 | 2025 | 843102 | 213 | 2792437 | 3.50 | 3.50 | 3.27 | 3.33 | 0.18 | -5.13% | 3.33 | 45 | 3.34 | 7 | 0.00 |
| 2012-10-12 | 2025 | 560349 | 151 | 1881983 | 3.33 | 3.39 | 3.30 | 3.35 | 0.02 | 0.6% | 3.35 | 25 | 3.36 | 4 | 0.00 |
| 2012-10-15 | 2025 | 331250 | 85 | 1084191 | 3.35 | 3.37 | 3.20 | 3.25 | 0.10 | -2.99% | 3.23 | 10 | 3.25 | 4 | 0.00 |
| 2012-10-16 | 2025 | 293110 | 91 | 962149 | 3.27 | 3.31 | 3.23 | 3.27 | 0.02 | 0.62% | 3.27 | 58 | 3.30 | 16 | 0.00 |
| 2012-10-17 | 2025 | 313600 | 104 | 1046270 | 3.32 | 3.38 | 3.30 | 3.31 | 0.04 | 1.22% | 3.31 | 22 | 3.32 | 33 | 0.00 |
| 2012-10-18 | 2025 | 226005 | 82 | 749636 | 3.31 | 3.38 | 3.26 | 3.34 | 0.03 | 0.91% | 3.32 | 1 | 3.34 | 22 | 0.00 |
| 2012-10-19 | 2025 | 117475 | 46 | 389991 | 3.40 | 3.40 | 3.28 | 3.30 | 0.04 | -1.2% | 3.30 | 1 | 3.33 | 15 | 0.00 |
| 2012-10-22 | 2025 | 332001 | 77 | 1070133 | 3.25 | 3.28 | 3.20 | 3.23 | 0.07 | -2.12% | 3.22 | 27 | 3.23 | 11 | 0.00 |
| 2012-10-23 | 2025 | 255000 | 90 | 815300 | 3.23 | 3.23 | 3.15 | 3.17 | 0.06 | -1.86% | 3.16 | 35 | 3.17 | 1 | 0.00 |
| 2012-10-24 | 2025 | 163000 | 58 | 513320 | 3.12 | 3.17 | 3.12 | 3.15 | 0.02 | -0.63% | 3.15 | 3 | 3.16 | 1 | 0.00 |
| 2012-10-25 | 2025 | 296120 | 103 | 920658 | 3.16 | 3.20 | 3.01 | 3.02 | 0.13 | -4.13% | 3.02 | 13 | 3.08 | 15 | 0.00 |
| 2012-10-26 | 2025 | 525050 | 139 | 1583235 | 3.02 | 3.10 | 2.95 | 2.97 | 0.05 | -1.66% | 2.97 | 8 | 3.00 | 11 | 0.00 |
| 2012-10-29 | 2025 | 182000 | 60 | 544610 | 2.99 | 3.06 | 2.95 | 2.95 | 0.02 | -0.67% | 2.95 | 9 | 2.97 | 2 | 0.00 |
| 2012-10-30 | 2025 | 390000 | 86 | 1191110 | 2.95 | 3.09 | 2.95 | 3.05 | 0.10 | 3.39% | 3.04 | 3 | 3.05 | 3 | 0.00 |
| 2012-10-31 | 2025 | 158000 | 54 | 484640 | 3.07 | 3.12 | 3.04 | 3.06 | 0.01 | 0.33% | 3.03 | 4 | 3.06 | 13 | 0.00 |
| 2012-11-01 | 2025 | 89000 | 32 | 269860 | 3.06 | 3.07 | 2.99 | 3.03 | 0.03 | -0.98% | 3.03 | 6 | 3.06 | 37 | 0.00 |
| 2012-11-02 | 2025 | 214001 | 55 | 653523 | 3.06 | 3.10 | 3.01 | 3.03 | 0.00 | 0% | 3.01 | 30 | 3.03 | 26 | 0.00 |
| 2012-11-05 | 2025 | 135000 | 39 | 410200 | 3.03 | 3.08 | 3.00 | 3.02 | 0.01 | -0.33% | 3.02 | 14 | 3.06 | 4 | 0.00 |
| 2012-11-06 | 2025 | 302046 | 53 | 907588 | 3.05 | 3.05 | 2.99 | 3.02 | 0.00 | 0% | 3.02 | 30 | 3.03 | 16 | 0.00 |
| 2012-11-07 | 2025 | 326045 | 62 | 998279 | 3.02 | 3.10 | 3.02 | 3.07 | 0.05 | 1.66% | 3.05 | 15 | 3.07 | 48 | 0.00 |
| 2012-11-08 | 2025 | 85001 | 32 | 258803 | 3.03 | 3.09 | 3.02 | 3.05 | 0.02 | -0.65% | 3.04 | 3 | 3.05 | 32 | 0.00 |
| 2012-11-09 | 2025 | 355105 | 92 | 1093925 | 3.05 | 3.15 | 3.03 | 3.08 | 0.03 | 0.98% | 3.08 | 24 | 3.11 | 1 | 0.00 |
| 2012-11-12 | 2025 | 409102 | 75 | 1240908 | 3.08 | 3.08 | 3.00 | 3.03 | 0.05 | -1.62% | 3.03 | 162 | 3.05 | 21 | 0.00 |
| 2012-11-13 | 2025 | 905000 | 216 | 2831170 | 3.07 | 3.19 | 3.04 | 3.13 | 0.10 | 3.3% | 3.11 | 68 | 3.13 | 3 | 0.00 |
| 2012-11-14 | 2025 | 256000 | 71 | 800450 | 3.13 | 3.19 | 3.10 | 3.11 | 0.02 | -0.64% | 3.11 | 34 | 3.13 | 32 | 0.00 |
| 2012-11-15 | 2025 | 307000 | 64 | 940580 | 3.10 | 3.10 | 3.04 | 3.08 | 0.03 | -0.96% | 3.07 | 10 | 3.08 | 2 | 0.00 |
| 2012-11-16 | 2025 | 216123 | 60 | 661140 | 3.08 | 3.10 | 3.03 | 3.06 | 0.02 | -0.65% | 3.05 | 105 | 3.06 | 20 | 0.00 |
| 2012-11-19 | 2025 | 335000 | 61 | 1023090 | 3.06 | 3.10 | 3.03 | 3.04 | 0.02 | -0.65% | 3.04 | 39 | 3.05 | 2 | 0.00 |
| 2012-11-20 | 2025 | 233500 | 49 | 714364 | 3.07 | 3.08 | 3.04 | 3.04 | 0.00 | 0% | 3.04 | 3 | 3.05 | 5 | 0.00 |
| 2012-11-21 | 2025 | 301381 | 78 | 910190 | 3.05 | 3.07 | 3.00 | 3.02 | 0.02 | -0.66% | 3.01 | 3 | 3.02 | 96 | 0.00 |
| 2012-11-22 | 2025 | 310004 | 70 | 935072 | 3.03 | 3.08 | 3.00 | 3.01 | 0.01 | -0.33% | 3.00 | 316 | 3.01 | 17 | 0.00 |
| 2012-11-23 | 2025 | 318000 | 75 | 971370 | 3.01 | 3.07 | 3.01 | 3.07 | 0.06 | 1.99% | 3.06 | 5 | 3.07 | 30 | 0.00 |
| 2012-11-26 | 2025 | 511525 | 118 | 1583990 | 3.08 | 3.17 | 3.08 | 3.09 | 0.02 | 0.65% | 3.09 | 2 | 3.11 | 6 | 0.00 |
| 2012-11-27 | 2025 | 132010 | 59 | 400092 | 3.09 | 3.09 | 3.00 | 3.06 | 0.03 | -0.97% | 3.06 | 12 | 3.07 | 27 | 0.00 |
| 2012-11-28 | 2025 | 209001 | 47 | 636233 | 3.06 | 3.08 | 3.03 | 3.04 | 0.02 | -0.65% | 3.04 | 46 | 3.05 | 3 | 0.00 |
| 2012-11-29 | 2025 | 351000 | 83 | 1074000 | 3.04 | 3.08 | 3.04 | 3.06 | 0.02 | 0.66% | 3.05 | 97 | 3.06 | 19 | 0.00 |
| 2012-11-30 | 2025 | 366715 | 95 | 1122203 | 3.06 | 3.09 | 3.03 | 3.09 | 0.03 | 0.98% | 3.09 | 19 | 3.10 | 129 | 0.00 |
| 2012-12-03 | 2025 | 600880 | 153 | 1890143 | 3.09 | 3.20 | 3.08 | 3.16 | 0.07 | 2.27% | 3.14 | 13 | 3.16 | 16 | 0.00 |
| 2012-12-04 | 2025 | 275105 | 83 | 859119 | 3.15 | 3.19 | 3.10 | 3.14 | 0.02 | -0.63% | 3.14 | 5 | 3.17 | 10 | 0.00 |
| 2012-12-05 | 2025 | 542130 | 147 | 1726836 | 3.14 | 3.23 | 3.12 | 3.23 | 0.09 | 2.87% | 3.23 | 17 | 3.24 | 10 | 0.00 |
| 2012-12-06 | 2025 | 1115067 | 242 | 3702290 | 3.30 | 3.39 | 3.24 | 3.32 | 0.09 | 2.79% | 3.32 | 16 | 3.34 | 5 | 0.00 |
| 2012-12-07 | 2025 | 716100 | 173 | 2428600 | 3.39 | 3.42 | 3.35 | 3.38 | 0.06 | 1.81% | 3.38 | 8 | 3.39 | 17 | 0.00 |
| 2012-12-10 | 2025 | 564000 | 127 | 1868470 | 3.45 | 3.45 | 3.22 | 3.23 | 0.15 | -4.44% | 3.23 | 12 | 3.25 | 11 | 0.00 |
| 2012-12-11 | 2025 | 338235 | 76 | 1088374 | 3.20 | 3.28 | 3.16 | 3.24 | 0.01 | 0.31% | 3.24 | 61 | 3.25 | 35 | 0.00 |
| 2012-12-12 | 2025 | 417001 | 92 | 1364813 | 3.23 | 3.32 | 3.23 | 3.31 | 0.07 | 2.16% | 3.30 | 1 | 3.31 | 4 | 0.00 |
| 2012-12-13 | 2025 | 361475 | 101 | 1208651 | 3.32 | 3.38 | 3.30 | 3.38 | 0.07 | 2.11% | 3.38 | 7 | 3.39 | 2 | 0.00 |
| 2012-12-14 | 2025 | 270720 | 71 | 904753 | 3.38 | 3.38 | 3.30 | 3.34 | 0.04 | -1.18% | 3.32 | 4 | 3.34 | 21 | 0.00 |
| 2012-12-17 | 2025 | 564300 | 145 | 1936620 | 3.31 | 3.49 | 3.31 | 3.44 | 0.10 | 2.99% | 3.42 | 31 | 3.44 | 2 | 0.00 |
| 2012-12-18 | 2025 | 694000 | 124 | 2378920 | 3.50 | 3.54 | 3.36 | 3.43 | 0.01 | -0.29% | 3.41 | 14 | 3.43 | 3 | 0.00 |
| 2012-12-19 | 2025 | 465050 | 110 | 1582442 | 3.47 | 3.47 | 3.37 | 3.44 | 0.01 | 0.29% | 3.41 | 15 | 3.44 | 22 | 0.00 |
| 2012-12-20 | 2025 | 1241073 | 276 | 4365494 | 3.35 | 3.59 | 3.35 | 3.53 | 0.09 | 2.62% | 3.52 | 16 | 3.53 | 20 | 0.00 |
| 2012-12-21 | 2025 | 1415250 | 310 | 5083852 | 3.60 | 3.69 | 3.53 | 3.58 | 0.05 | 1.42% | 3.55 | 2 | 3.59 | 3 | 0.00 |
| 2012-12-22 | 2025 | 503086 | 117 | 1800920 | 3.63 | 3.64 | 3.51 | 3.53 | 0.05 | -1.4% | 3.53 | 9 | 3.56 | 35 | 0.00 |
| 2012-12-24 | 2025 | 701001 | 106 | 2457303 | 3.56 | 3.56 | 3.47 | 3.47 | 0.06 | -1.7% | 3.46 | 78 | 3.47 | 2 | 0.00 |
| 2012-12-25 | 2025 | 527500 | 150 | 1818970 | 3.47 | 3.52 | 3.41 | 3.50 | 0.03 | 0.86% | 3.48 | 3 | 3.50 | 13 | 0.00 |
| 2012-12-26 | 2025 | 4157309 | 677 | 15432584 | 3.50 | 3.74 | 3.50 | 3.74 | 0.24 | 6.86% | 3.74 | 378 | 0.00 | 0 | 0.00 |
| 2012-12-27 | 2025 | 7632439 | 985 | 30267576 | 3.85 | 4.00 | 3.82 | 4.00 | 0.26 | 6.95% | 4.00 | 148 | 0.00 | 0 | 0.00 |
| 2012-12-28 | 2025 | 6470560 | 829 | 27120561 | 4.05 | 4.28 | 4.05 | 4.28 | 0.28 | 7% | 4.28 | 3482 | 0.00 | 0 | 0.00 |