華泰(2329)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 | 4.22 0 0% | 4.24 0.02 0.47% | 4.28 0.04 0.94% | 4.28 0 0% | 4.25 -0.03 -0.7% | 4.11 -0.14 -3.29% | 4.12 0.01 0.24% | 4.10 -0.02 -0.49% | 4.03 -0.07 -1.71% | 4.01 -0.02 -0.5% | 4.03 0.02 0.5% | 4.11 0.08 1.99% | 4.11 0 0% | 4.27 0.16 3.89% | 4.35 0.08 1.87% | 4.16 | ||||||||||||||||
| 2 月 | 4.65 0.3 6.9% | 4.74 0.09 1.94% | 4.81 0.07 1.48% | 5.00 0.19 3.95% | 4.81 -0.19 -3.8% | 4.88 0.07 1.46% | 5.01 0.13 2.66% | 5.17 0.16 3.19% | 5.08 -0.09 -1.74% | 5.30 0.22 4.33% | 5.50 0.2 3.77% | 5.61 0.11 2% | 5.38 -0.23 -4.1% | 5.27 -0.11 -2.04% | 5.30 0.03 0.57% | 5.23 -0.07 -1.32% | 5.35 0.12 2.29% | 5.23 -0.12 -2.24% | 5.19 -0.04 -0.76% | 5.24 0.05 0.96% | 5.15 | |||||||||||
| 3 月 | 5.25 0.01 0.19% | 5.25 0 0% | 5.24 -0.01 -0.19% | 5.22 -0.02 -0.38% | 5.03 -0.19 -3.64% | 5.00 -0.03 -0.6% | 5.06 0.06 1.2% | 5.05 -0.01 -0.2% | 5.07 0.02 0.4% | 5.10 0.03 0.59% | 5.12 0.02 0.39% | 5.03 -0.09 -1.76% | 5.01 -0.02 -0.4% | 5.06 0.05 1% | 4.98 -0.08 -1.58% | 4.95 -0.03 -0.6% | 4.88 -0.07 -1.41% | 4.86 -0.02 -0.41% | 4.83 -0.03 -0.62% | 4.91 0.08 1.66% | 4.84 -0.07 -1.43% | 4.58 -0.26 -5.37% | 4.61 0.03 0.66% | 4.99 | ||||||||
| 4 月 | 4.69 0.08 1.74% | 4.52 -0.17 -3.62% | 4.25 -0.27 -5.97% | 4.37 0.12 2.82% | 4.46 0.09 2.06% | 4.77 0.31 6.95% | 4.64 -0.13 -2.73% | 4.64 0 0% | 4.71 0.07 1.51% | 4.65 -0.06 -1.27% | 4.59 -0.06 -1.29% | 4.60 0.01 0.22% | 4.65 0.05 1.09% | 4.47 -0.18 -3.87% | 4.40 -0.07 -1.57% | 4.39 -0.01 -0.23% | 4.45 0.06 1.37% | 4.53 0.08 1.8% | 4.58 0.05 1.1% | 4.55 -0.03 -0.66% | 4.54 | |||||||||||
| 5 月 | 4.79 0.24 5.27% | 4.65 -0.14 -2.92% | 4.68 0.03 0.65% | 4.59 -0.09 -1.92% | 4.61 0.02 0.44% | 4.56 -0.05 -1.08% | 4.60 0.04 0.88% | 4.50 -0.1 -2.17% | 4.43 -0.07 -1.56% | 4.42 -0.01 -0.23% | 4.36 -0.06 -1.36% | 4.45 0.09 2.06% | 4.32 -0.13 -2.92% | 4.32 0 0% | 4.30 -0.02 -0.46% | 4.26 -0.04 -0.93% | 4.18 -0.08 -1.88% | 4.06 -0.12 -2.87% | 4.08 0.02 0.49% | 4.25 0.17 4.17% | 4.18 -0.07 -1.65% | 4.08 -0.1 -2.39% | 4.39 | |||||||||
| 6 月 | 4.07 -0.01 -0.25% | 3.93 -0.14 -3.44% | 3.95 0.02 0.51% | 4.02 0.07 1.77% | 4.05 0.03 0.75% | 4.00 -0.05 -1.23% | 4.01 0.01 0.25% | 3.97 -0.04 -1% | 4.00 0.03 0.76% | 4.00 0 0% | 4.09 0.09 2.25% | 4.12 0.03 0.73% | 4.07 -0.05 -1.21% | 4.08 0.01 0.25% | 4.06 -0.02 -0.49% | 4.08 0.02 0.49% | 4.05 -0.03 -0.74% | 4.02 -0.03 -0.74% | 4.02 0 0% | 4.04 0.02 0.5% | 4.16 0.12 2.97% | 4.05 | ||||||||||
| 7 月 | 4.17 0.01 0.24% | 4.21 0.04 0.96% | 4.18 -0.03 -0.71% | 4.13 -0.05 -1.2% | 4.09 -0.04 -0.97% | 4.07 -0.02 -0.49% | 4.06 -0.01 -0.25% | 4.08 0.02 0.49% | 4.03 -0.05 -1.23% | 4.03 0 0% | 4.02 -0.01 -0.25% | 4.03 0.01 0.25% | 4.00 -0.03 -0.74% | 4.05 0.05 1.25% | 4.05 0 0% | 4.04 -0.01 -0.25% | 3.99 -0.05 -1.24% | 3.98 -0.01 -0.25% | 4.02 0.04 1.01% | 4.00 -0.02 -0.5% | 4.01 0.01 0.25% | 4.00 -0.01 -0.25% | 4.05 | |||||||||
| 8 月 | 4.01 0.01 0.25% | 3.98 -0.03 -0.75% | 3.97 -0.01 -0.25% | 3.96 -0.01 -0.25% | 3.96 0 0% | 4.07 0.11 2.78% | 4.09 0.02 0.49% | 4.26 0.17 4.16% | 4.30 0.04 0.94% | 4.26 -0.04 -0.93% | 4.30 0.04 0.94% | 4.33 0.03 0.7% | 4.37 0.04 0.92% | 4.38 0.01 0.23% | 4.40 0.02 0.46% | 4.40 0 0% | 4.37 -0.03 -0.68% | 4.30 -0.07 -1.6% | 4.27 -0.03 -0.7% | 4.30 0.03 0.7% | 4.30 0 0% | 4.25 -0.05 -1.16% | 4.21 | |||||||||
| 9 月 | 4.35 0.1 2.35% | 4.40 0.05 1.15% | 4.37 -0.03 -0.68% | 4.43 0.06 1.37% | 4.38 -0.05 -1.13% | 4.39 0.01 0.23% | 4.38 -0.01 -0.23% | 4.35 -0.03 -0.68% | 4.30 -0.05 -1.15% | 4.34 0.04 0.93% | 4.35 0.01 0.23% | 4.34 -0.01 -0.23% | 4.36 0.02 0.46% | 4.34 -0.02 -0.46% | 4.50 0.16 3.69% | 4.60 0.1 2.22% | 4.55 -0.05 -1.09% | 4.49 -0.06 -1.32% | 4.49 0 0% | 4.50 0.01 0.22% | 4.41 | |||||||||||
| 10 月 | 4.41 -0.09 -2% | 4.39 -0.02 -0.45% | 4.40 0.01 0.23% | 4.40 0 0% | 4.39 -0.01 -0.23% | 4.34 -0.05 -1.14% | 4.30 -0.04 -0.92% | 4.20 -0.1 -2.33% | 4.12 -0.08 -1.9% | 4.05 -0.07 -1.7% | 4.10 0.05 1.23% | 4.04 -0.06 -1.46% | 4.08 0.04 0.99% | 4.08 0 0% | 4.08 0 0% | 4.08 0 0% | 4.08 0 0% | 4.07 -0.01 -0.25% | 3.98 -0.09 -2.21% | 3.99 0.01 0.25% | 4.02 0.03 0.75% | 4.00 -0.02 -0.5% | 4.16 | |||||||||
| 11 月 | 4.00 0 0% | 4.01 0.01 0.25% | 4.00 -0.01 -0.25% | 4.00 0 0% | 4.04 0.04 1% | 4.09 0.05 1.24% | 4.10 0.01 0.24% | 4.18 0.08 1.95% | 4.10 -0.08 -1.91% | 4.10 0 0% | 4.06 -0.04 -0.98% | 4.09 0.03 0.74% | 4.06 -0.03 -0.73% | 4.03 -0.03 -0.74% | 4.00 -0.03 -0.74% | 3.99 -0.01 -0.25% | 4.02 0.03 0.75% | 4.02 0 0% | 3.99 -0.03 -0.75% | 4.00 0.01 0.25% | 4.00 0 0% | 3.81 -0.19 -4.75% | 4.04 | |||||||||
| 12 月 | 4.01 0.2 5.25% | 4.00 -0.01 -0.25% | 4.17 0.17 4.25% | 4.12 -0.05 -1.2% | 4.10 -0.02 -0.49% | 4.05 -0.05 -1.22% | 3.99 -0.06 -1.48% | 3.99 0 0% | 4.00 0.01 0.25% | 4.02 0.02 0.5% | 4.00 -0.02 -0.5% | 4.10 0.1 2.5% | 4.09 -0.01 -0.24% | 4.06 -0.03 -0.73% | 4.02 -0.04 -0.99% | 4.01 -0.01 -0.25% | 3.98 -0.03 -0.75% | 4.03 0.05 1.26% | 4.02 -0.01 -0.25% | 3.99 -0.03 -0.75% | 4.00 0.01 0.25% | 4.03 |
說明:最高漲幅:6.95%最低跌幅:-5.97% 最高價:5.61最低價:3.81平均價:4.36,灰色底表示週末,漲131天(8.44)元,跌150天(-8.79)元,平盤28天
7%=2,5%=4,4%=11,3%=6,2%=21,1%=46,0%=69,-0%=2,-1%=2,-2%=6,-3%=8,-4%=29,-5%=38,-6%=65,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2012-01-02 | 2329 | 293873 | 106 | 1242242 | 4.28 | 4.29 | 4.19 | 4.22 | 0.07 | 0% | 4.19 | 8 | 4.22 | 17 | 0.00 |
| 2012-01-03 | 2329 | 328635 | 103 | 1401623 | 4.22 | 4.33 | 4.22 | 4.24 | 0.02 | 0.47% | 4.24 | 9 | 4.26 | 4 | 0.00 |
| 2012-01-04 | 2329 | 294634 | 113 | 1261947 | 4.25 | 4.33 | 4.24 | 4.28 | 0.04 | 0.94% | 4.28 | 11 | 4.29 | 32 | 0.00 |
| 2012-01-05 | 2329 | 250092 | 91 | 1069506 | 4.33 | 4.33 | 4.25 | 4.28 | 0.00 | 0% | 4.27 | 5 | 4.29 | 115 | 0.00 |
| 2012-01-06 | 2329 | 532264 | 193 | 2271605 | 4.28 | 4.31 | 4.22 | 4.25 | 0.03 | -0.7% | 4.25 | 155 | 4.27 | 2 | 0.00 |
| 2012-01-09 | 2329 | 470967 | 169 | 1954118 | 4.20 | 4.24 | 4.11 | 4.11 | 0.14 | -3.29% | 4.11 | 19 | 4.13 | 22 | 0.00 |
| 2012-01-10 | 2329 | 419291 | 143 | 1732694 | 4.12 | 4.18 | 4.11 | 4.12 | 0.01 | 0.24% | 4.12 | 15 | 4.13 | 4 | 0.00 |
| 2012-01-11 | 2329 | 448837 | 136 | 1845728 | 4.13 | 4.18 | 4.07 | 4.10 | 0.02 | -0.49% | 4.10 | 12 | 4.11 | 3 | 0.00 |
| 2012-01-12 | 2329 | 623949 | 202 | 2527516 | 4.10 | 4.12 | 4.02 | 4.03 | 0.07 | -1.71% | 4.03 | 52 | 4.05 | 11 | 0.00 |
| 2012-01-13 | 2329 | 596934 | 193 | 2404746 | 4.05 | 4.09 | 4.00 | 4.01 | 0.02 | -0.5% | 4.01 | 78 | 4.04 | 13 | 0.00 |
| 2012-01-16 | 2329 | 468280 | 138 | 1897700 | 4.05 | 4.13 | 4.01 | 4.03 | 0.02 | 0.5% | 4.03 | 5 | 4.08 | 57 | 0.00 |
| 2012-01-17 | 2329 | 492262 | 143 | 2017048 | 4.05 | 4.15 | 4.05 | 4.11 | 0.08 | 1.99% | 4.10 | 4 | 4.11 | 22 | 0.00 |
| 2012-01-18 | 2329 | 777617 | 213 | 3201159 | 4.12 | 4.15 | 4.08 | 4.11 | 0.00 | 0% | 4.11 | 19 | 4.12 | 34 | 0.00 |
| 2012-01-30 | 2329 | 1032390 | 245 | 4389787 | 4.12 | 4.34 | 4.12 | 4.27 | 0.16 | 3.89% | 4.25 | 27 | 4.27 | 51 | 0.00 |
| 2012-01-31 | 2329 | 1120892 | 285 | 4849716 | 4.33 | 4.39 | 4.24 | 4.35 | 0.08 | 1.87% | 4.32 | 19 | 4.36 | 75 | 0.00 |
| 2012-02-01 | 2329 | 1620848 | 403 | 7385069 | 4.35 | 4.65 | 4.34 | 4.65 | 0.30 | 6.9% | 4.65 | 172 | 0.00 | 0 | 0.00 |
| 2012-02-02 | 2329 | 1978266 | 415 | 9518850 | 4.79 | 4.90 | 4.70 | 4.74 | 0.09 | 1.94% | 4.74 | 12 | 4.78 | 13 | 0.00 |
| 2012-02-03 | 2329 | 1301156 | 332 | 6269840 | 4.95 | 4.95 | 4.75 | 4.81 | 0.07 | 1.48% | 4.80 | 28 | 4.81 | 26 | 0.00 |
| 2012-02-04 | 2329 | 2344817 | 492 | 11726053 | 4.90 | 5.12 | 4.81 | 5.00 | 0.19 | 3.95% | 4.99 | 6 | 5.00 | 106 | 0.00 |
| 2012-02-06 | 2329 | 1172354 | 309 | 5696446 | 4.94 | 4.97 | 4.80 | 4.81 | 0.19 | -3.8% | 4.81 | 6 | 4.82 | 3 | 0.00 |
| 2012-02-07 | 2329 | 908896 | 183 | 4416462 | 4.81 | 4.90 | 4.81 | 4.88 | 0.07 | 1.46% | 4.86 | 15 | 4.88 | 8 | 0.00 |
| 2012-02-08 | 2329 | 1319244 | 350 | 6601224 | 4.90 | 5.05 | 4.90 | 5.01 | 0.13 | 2.66% | 5.01 | 8 | 5.02 | 72 | 0.00 |
| 2012-02-09 | 2329 | 1467277 | 368 | 7506730 | 5.01 | 5.20 | 4.99 | 5.17 | 0.16 | 3.19% | 5.17 | 123 | 5.18 | 19 | 0.00 |
| 2012-02-10 | 2329 | 1419179 | 337 | 7326265 | 5.10 | 5.30 | 5.08 | 5.08 | 0.09 | -1.74% | 5.07 | 10 | 5.08 | 26 | 0.00 |
| 2012-02-13 | 2329 | 2112815 | 383 | 11006866 | 5.10 | 5.35 | 5.10 | 5.30 | 0.22 | 4.33% | 5.29 | 13 | 5.30 | 13 | 0.00 |
| 2012-02-14 | 2329 | 2062952 | 521 | 11263448 | 5.46 | 5.60 | 5.33 | 5.50 | 0.20 | 3.77% | 5.49 | 1 | 5.50 | 1 | 0.00 |
| 2012-02-15 | 2329 | 2344292 | 594 | 13028171 | 5.59 | 5.65 | 5.42 | 5.61 | 0.11 | 2% | 5.61 | 2 | 5.63 | 10 | 0.00 |
| 2012-02-16 | 2329 | 2741709 | 675 | 15530377 | 5.65 | 5.90 | 5.35 | 5.38 | 0.23 | -4.1% | 5.38 | 9 | 5.40 | 5 | 0.00 |
| 2012-02-17 | 2329 | 2322951 | 544 | 12443833 | 5.50 | 5.67 | 5.21 | 5.27 | 0.11 | -2.04% | 5.27 | 14 | 5.28 | 3 | 0.00 |
| 2012-02-20 | 2329 | 614190 | 227 | 3269143 | 5.30 | 5.41 | 5.27 | 5.30 | 0.03 | 0.57% | 5.29 | 2 | 5.30 | 60 | 0.00 |
| 2012-02-21 | 2329 | 826505 | 216 | 4319155 | 5.36 | 5.37 | 5.16 | 5.23 | 0.07 | -1.32% | 5.20 | 16 | 5.23 | 142 | 0.00 |
| 2012-02-22 | 2329 | 1144895 | 242 | 6083777 | 5.23 | 5.39 | 5.23 | 5.35 | 0.12 | 2.29% | 5.29 | 14 | 5.35 | 14 | 0.00 |
| 2012-02-23 | 2329 | 752080 | 202 | 3960176 | 5.33 | 5.33 | 5.22 | 5.23 | 0.12 | -2.24% | 5.23 | 5 | 5.24 | 1 | 0.00 |
| 2012-02-24 | 2329 | 806636 | 224 | 4199605 | 5.29 | 5.29 | 5.15 | 5.19 | 0.04 | -0.76% | 5.19 | 15 | 5.20 | 3 | 0.00 |
| 2012-02-29 | 2329 | 711179 | 261 | 3720870 | 5.21 | 5.29 | 5.19 | 5.24 | 0.05 | 0.96% | 5.24 | 4 | 5.25 | 33 | 0.00 |
| 2012-03-01 | 2329 | 704378 | 210 | 3714199 | 5.25 | 5.31 | 5.20 | 5.25 | 0.01 | 0.19% | 5.25 | 46 | 5.26 | 8 | 0.00 |
| 2012-03-02 | 2329 | 1298597 | 267 | 6789629 | 5.26 | 5.30 | 5.20 | 5.25 | 0.00 | 0% | 5.25 | 13 | 5.26 | 27 | 0.00 |
| 2012-03-03 | 2329 | 592372 | 201 | 3106822 | 5.25 | 5.33 | 5.21 | 5.24 | 0.01 | -0.19% | 5.23 | 6 | 5.24 | 3 | 0.00 |
| 2012-03-05 | 2329 | 776297 | 156 | 4062583 | 5.25 | 5.30 | 5.20 | 5.22 | 0.02 | -0.38% | 5.20 | 92 | 5.22 | 5 | 0.00 |
| 2012-03-06 | 2329 | 1897765 | 348 | 9543727 | 5.22 | 5.23 | 4.90 | 5.03 | 0.19 | -3.64% | 4.95 | 15 | 5.03 | 9 | 0.00 |
| 2012-03-07 | 2329 | 501577 | 158 | 2485700 | 4.90 | 5.03 | 4.90 | 5.00 | 0.03 | -0.6% | 5.00 | 10 | 5.01 | 20 | 0.00 |
| 2012-03-08 | 2329 | 859374 | 204 | 4362272 | 5.00 | 5.14 | 5.00 | 5.06 | 0.06 | 1.2% | 5.06 | 19 | 5.09 | 5 | 0.00 |
| 2012-03-09 | 2329 | 815233 | 237 | 4134687 | 5.06 | 5.10 | 5.03 | 5.05 | 0.01 | -0.2% | 5.05 | 7 | 5.08 | 43 | 0.00 |
| 2012-03-12 | 2329 | 1007100 | 195 | 5131945 | 5.06 | 5.15 | 5.05 | 5.07 | 0.02 | 0.4% | 5.07 | 100 | 5.10 | 1 | 0.00 |
| 2012-03-13 | 2329 | 602426 | 163 | 3070040 | 5.10 | 5.15 | 5.07 | 5.10 | 0.03 | 0.59% | 5.07 | 55 | 5.10 | 21 | 0.00 |
| 2012-03-14 | 2329 | 2066891 | 454 | 10558939 | 5.10 | 5.20 | 5.05 | 5.12 | 0.02 | 0.39% | 5.12 | 9 | 5.13 | 91 | 0.00 |
| 2012-03-15 | 2329 | 476818 | 164 | 2412660 | 5.07 | 5.11 | 5.03 | 5.03 | 0.09 | -1.76% | 5.03 | 22 | 5.05 | 19 | 0.00 |
| 2012-03-16 | 2329 | 412842 | 160 | 2082110 | 5.03 | 5.09 | 5.01 | 5.01 | 0.02 | -0.4% | 5.01 | 30 | 5.03 | 8 | 0.00 |
| 2012-03-19 | 2329 | 453388 | 150 | 2294229 | 5.02 | 5.10 | 5.02 | 5.06 | 0.05 | 1% | 5.06 | 21 | 5.09 | 31 | 0.00 |
| 2012-03-20 | 2329 | 545897 | 171 | 2728587 | 5.06 | 5.08 | 4.95 | 4.98 | 0.08 | -1.58% | 4.98 | 16 | 5.00 | 6 | 0.00 |
| 2012-03-21 | 2329 | 477303 | 206 | 2369608 | 4.98 | 5.05 | 4.93 | 4.95 | 0.03 | -0.6% | 4.95 | 4 | 5.00 | 5 | 0.00 |
| 2012-03-22 | 2329 | 699602 | 218 | 3431948 | 4.95 | 4.96 | 4.86 | 4.88 | 0.07 | -1.41% | 4.88 | 32 | 4.92 | 18 | 0.00 |
| 2012-03-23 | 2329 | 555721 | 192 | 2679066 | 4.87 | 4.87 | 4.77 | 4.86 | 0.02 | -0.41% | 4.85 | 27 | 4.86 | 8 | 0.00 |
| 2012-03-26 | 2329 | 418925 | 125 | 2020583 | 4.86 | 4.86 | 4.80 | 4.83 | 0.03 | -0.62% | 4.83 | 37 | 4.85 | 22 | 0.00 |
| 2012-03-27 | 2329 | 359275 | 139 | 1753295 | 4.83 | 4.94 | 4.81 | 4.91 | 0.08 | 1.66% | 4.91 | 28 | 4.93 | 5 | 0.00 |
| 2012-03-28 | 2329 | 368403 | 129 | 1792873 | 4.91 | 4.91 | 4.84 | 4.84 | 0.07 | -1.43% | 4.84 | 12 | 4.85 | 6 | 0.00 |
| 2012-03-29 | 2329 | 679088 | 216 | 3159293 | 4.85 | 4.85 | 4.52 | 4.58 | 0.26 | -5.37% | 4.56 | 10 | 4.58 | 17 | 0.00 |
| 2012-03-30 | 2329 | 344319 | 115 | 1568044 | 4.58 | 4.68 | 4.43 | 4.61 | 0.03 | 0.66% | 4.60 | 14 | 4.64 | 14 | 0.00 |
| 2012-04-02 | 2329 | 343699 | 156 | 1611235 | 4.62 | 4.85 | 4.60 | 4.69 | 0.08 | 1.74% | 4.66 | 26 | 4.69 | 10 | 0.00 |
| 2012-04-03 | 2329 | 542635 | 204 | 2454585 | 4.68 | 4.72 | 4.40 | 4.52 | 0.17 | -3.62% | 4.52 | 1 | 4.54 | 10 | 0.00 |
| 2012-04-05 | 2329 | 1091036 | 244 | 4727407 | 4.50 | 4.52 | 4.25 | 4.25 | 0.27 | -5.97% | 4.24 | 1 | 4.25 | 97 | 0.00 |
| 2012-04-06 | 2329 | 707341 | 225 | 3087131 | 4.33 | 4.45 | 4.27 | 4.37 | 0.12 | 2.82% | 4.34 | 18 | 4.37 | 6 | 0.00 |
| 2012-04-09 | 2329 | 801520 | 233 | 3595680 | 4.45 | 4.60 | 4.30 | 4.46 | 0.09 | 2.06% | 4.46 | 47 | 4.49 | 2 | 0.00 |
| 2012-04-10 | 2329 | 1377691 | 287 | 6560518 | 4.48 | 4.77 | 4.48 | 4.77 | 0.31 | 6.95% | 4.77 | 37 | 0.00 | 0 | 0.00 |
| 2012-04-11 | 2329 | 584606 | 201 | 2703936 | 4.64 | 4.71 | 4.55 | 4.64 | 0.13 | -2.73% | 4.64 | 37 | 4.65 | 1 | 0.00 |
| 2012-04-12 | 2329 | 521632 | 196 | 2404441 | 4.66 | 4.67 | 4.57 | 4.64 | 0.00 | 0% | 4.64 | 5 | 4.66 | 2 | 0.00 |
| 2012-04-13 | 2329 | 515120 | 217 | 2433132 | 4.66 | 4.78 | 4.66 | 4.71 | 0.07 | 1.51% | 4.71 | 7 | 4.73 | 8 | 0.00 |
| 2012-04-16 | 2329 | 381752 | 108 | 1781185 | 4.69 | 4.70 | 4.61 | 4.65 | 0.06 | -1.27% | 4.65 | 28 | 4.66 | 10 | 0.00 |
| 2012-04-17 | 2329 | 419440 | 128 | 1936309 | 4.65 | 4.66 | 4.58 | 4.59 | 0.06 | -1.29% | 4.58 | 107 | 4.59 | 1 | 0.00 |
| 2012-04-18 | 2329 | 448889 | 121 | 2074825 | 4.60 | 4.67 | 4.60 | 4.60 | 0.01 | 0.22% | 4.60 | 66 | 4.63 | 15 | 0.00 |
| 2012-04-19 | 2329 | 242428 | 97 | 1112057 | 4.65 | 4.65 | 4.50 | 4.65 | 0.05 | 1.09% | 4.60 | 53 | 4.65 | 24 | 0.00 |
| 2012-04-20 | 2329 | 328517 | 124 | 1484599 | 4.65 | 4.65 | 4.42 | 4.47 | 0.18 | -3.87% | 4.46 | 92 | 4.47 | 11 | 0.00 |
| 2012-04-23 | 2329 | 343779 | 106 | 1515118 | 4.41 | 4.55 | 4.33 | 4.40 | 0.07 | -1.57% | 4.40 | 19 | 4.44 | 20 | 0.00 |
| 2012-04-24 | 2329 | 223726 | 79 | 974743 | 4.21 | 4.48 | 4.21 | 4.39 | 0.01 | -0.23% | 4.36 | 3 | 4.39 | 13 | 0.00 |
| 2012-04-25 | 2329 | 230685 | 81 | 1024182 | 4.40 | 4.49 | 4.40 | 4.45 | 0.06 | 1.37% | 4.45 | 17 | 4.46 | 11 | 0.00 |
| 2012-04-26 | 2329 | 267569 | 109 | 1228887 | 4.75 | 4.75 | 4.53 | 4.53 | 0.08 | 1.8% | 4.53 | 7 | 4.55 | 4 | 0.00 |
| 2012-04-27 | 2329 | 479292 | 128 | 2208711 | 4.56 | 4.65 | 4.55 | 4.58 | 0.05 | 1.1% | 4.58 | 9 | 4.59 | 6 | 0.00 |
| 2012-04-30 | 2329 | 339351 | 89 | 1540953 | 4.56 | 4.60 | 4.47 | 4.55 | 0.03 | -0.66% | 4.55 | 78 | 4.56 | 12 | 0.00 |
| 2012-05-02 | 2329 | 715013 | 214 | 3351740 | 4.59 | 4.79 | 4.55 | 4.79 | 0.24 | 5.27% | 4.77 | 11 | 4.79 | 7 | 0.00 |
| 2012-05-03 | 2329 | 425380 | 113 | 1993989 | 4.79 | 4.79 | 4.65 | 4.65 | 0.14 | -2.92% | 4.64 | 14 | 4.65 | 8 | 0.00 |
| 2012-05-04 | 2329 | 731265 | 135 | 3410894 | 4.56 | 4.73 | 4.56 | 4.68 | 0.03 | 0.65% | 4.68 | 43 | 4.69 | 11 | 0.00 |
| 2012-05-07 | 2329 | 235861 | 79 | 1083499 | 4.70 | 4.70 | 4.56 | 4.59 | 0.09 | -1.92% | 4.57 | 13 | 4.59 | 10 | 0.00 |
| 2012-05-08 | 2329 | 176372 | 80 | 811927 | 4.60 | 4.64 | 4.58 | 4.61 | 0.02 | 0.44% | 4.59 | 30 | 4.61 | 48 | 0.00 |
| 2012-05-09 | 2329 | 260615 | 77 | 1196850 | 4.59 | 4.63 | 4.53 | 4.56 | 0.05 | -1.08% | 4.54 | 10 | 4.56 | 21 | 0.00 |
| 2012-05-10 | 2329 | 204658 | 80 | 929529 | 4.56 | 4.61 | 4.50 | 4.60 | 0.04 | 0.88% | 4.56 | 20 | 4.58 | 5 | 0.00 |
| 2012-05-11 | 2329 | 249016 | 71 | 1126811 | 4.60 | 4.60 | 4.48 | 4.50 | 0.10 | -2.17% | 4.50 | 41 | 4.52 | 2 | 0.00 |
| 2012-05-14 | 2329 | 112341 | 45 | 499707 | 4.38 | 4.50 | 4.38 | 4.43 | 0.07 | -1.56% | 4.42 | 11 | 4.43 | 1 | 0.00 |
| 2012-05-15 | 2329 | 419362 | 94 | 1834319 | 4.31 | 4.43 | 4.31 | 4.42 | 0.01 | -0.23% | 4.39 | 2 | 4.42 | 7 | 0.00 |
| 2012-05-16 | 2329 | 202443 | 80 | 884276 | 4.40 | 4.42 | 4.34 | 4.36 | 0.06 | -1.36% | 4.36 | 24 | 4.37 | 1 | 0.00 |
| 2012-05-17 | 2329 | 282185 | 132 | 1244514 | 4.36 | 4.50 | 4.36 | 4.45 | 0.09 | 2.06% | 4.42 | 25 | 4.45 | 4 | 0.00 |
| 2012-05-18 | 2329 | 451446 | 156 | 1959471 | 4.41 | 4.41 | 4.27 | 4.32 | 0.13 | -2.92% | 4.29 | 4 | 4.32 | 2 | 0.00 |
| 2012-05-21 | 2329 | 197145 | 84 | 848108 | 4.29 | 4.35 | 4.27 | 4.32 | 0.00 | 0% | 4.29 | 4 | 4.32 | 14 | 0.00 |
| 2012-05-22 | 2329 | 249735 | 93 | 1075960 | 4.40 | 4.40 | 4.29 | 4.30 | 0.02 | -0.46% | 4.30 | 9 | 4.31 | 2 | 0.00 |
| 2012-05-23 | 2329 | 633001 | 158 | 2670319 | 4.30 | 4.38 | 4.19 | 4.26 | 0.04 | -0.93% | 4.21 | 10 | 4.26 | 20 | 0.00 |
| 2012-05-24 | 2329 | 359559 | 114 | 1511178 | 4.26 | 4.26 | 4.10 | 4.18 | 0.08 | -1.88% | 4.16 | 5 | 4.18 | 4 | 0.00 |
| 2012-05-25 | 2329 | 342622 | 127 | 1398614 | 4.16 | 4.18 | 4.00 | 4.06 | 0.12 | -2.87% | 4.05 | 8 | 4.10 | 5 | 0.00 |
| 2012-05-28 | 2329 | 201016 | 73 | 815528 | 4.05 | 4.09 | 4.02 | 4.08 | 0.02 | 0.49% | 4.06 | 7 | 4.08 | 8 | 0.00 |
| 2012-05-29 | 2329 | 316568 | 124 | 1336781 | 4.08 | 4.29 | 4.08 | 4.25 | 0.17 | 4.17% | 4.25 | 2 | 4.26 | 55 | 0.00 |
| 2012-05-30 | 2329 | 202720 | 128 | 837723 | 4.20 | 4.20 | 4.07 | 4.18 | 0.07 | -1.65% | 4.18 | 2 | 4.19 | 13 | 0.00 |
| 2012-05-31 | 2329 | 441201 | 134 | 1834956 | 4.10 | 4.29 | 4.08 | 4.08 | 0.10 | -2.39% | 4.08 | 26 | 4.25 | 9 | 0.00 |
| 2012-06-01 | 2329 | 290003 | 93 | 1191789 | 4.16 | 4.20 | 4.07 | 4.07 | 0.01 | -0.25% | 4.07 | 3 | 4.10 | 4 | 0.00 |
| 2012-06-04 | 2329 | 891500 | 183 | 3429396 | 4.00 | 4.00 | 3.79 | 3.93 | 0.14 | -3.44% | 3.90 | 53 | 3.93 | 19 | 0.00 |
| 2012-06-05 | 2329 | 307008 | 109 | 1227016 | 3.93 | 4.05 | 3.86 | 3.95 | 0.02 | 0.51% | 3.95 | 9 | 4.04 | 13 | 0.00 |
| 2012-06-06 | 2329 | 255825 | 102 | 1023170 | 3.95 | 4.04 | 3.95 | 4.02 | 0.07 | 1.77% | 4.00 | 22 | 4.02 | 6 | 0.00 |
| 2012-06-07 | 2329 | 306307 | 116 | 1253788 | 4.07 | 4.20 | 4.04 | 4.05 | 0.03 | 0.75% | 4.05 | 12 | 4.07 | 1 | 0.00 |
| 2012-06-08 | 2329 | 217654 | 86 | 883518 | 4.07 | 4.15 | 3.98 | 4.00 | 0.05 | -1.23% | 3.98 | 16 | 4.00 | 4 | 0.00 |
| 2012-06-11 | 2329 | 174395 | 104 | 697598 | 4.02 | 4.03 | 3.98 | 4.01 | 0.01 | 0.25% | 4.00 | 11 | 4.01 | 2 | 0.00 |
| 2012-06-12 | 2329 | 259000 | 68 | 1029070 | 4.00 | 4.02 | 3.90 | 3.97 | 0.04 | -1% | 3.97 | 1 | 3.98 | 5 | 0.00 |
| 2012-06-13 | 2329 | 172325 | 82 | 692991 | 3.96 | 4.09 | 3.96 | 4.00 | 0.03 | 0.76% | 4.00 | 9 | 4.03 | 5 | 0.00 |
| 2012-06-14 | 2329 | 196291 | 98 | 781448 | 4.01 | 4.05 | 3.92 | 4.00 | 0.00 | 0% | 3.95 | 8 | 4.00 | 1 | 0.00 |
| 2012-06-15 | 2329 | 390101 | 165 | 1572953 | 4.00 | 4.09 | 3.97 | 4.09 | 0.09 | 2.25% | 4.09 | 11 | 4.10 | 25 | 0.00 |
| 2012-06-18 | 2329 | 248394 | 88 | 1023846 | 4.13 | 4.16 | 4.11 | 4.12 | 0.03 | 0.73% | 4.12 | 1 | 4.13 | 2 | 0.00 |
| 2012-06-19 | 2329 | 107047 | 57 | 436708 | 4.10 | 4.13 | 4.03 | 4.07 | 0.05 | -1.21% | 4.06 | 7 | 4.11 | 4 | 0.00 |
| 2012-06-20 | 2329 | 128798 | 46 | 526393 | 4.07 | 4.14 | 4.07 | 4.08 | 0.01 | 0.25% | 4.07 | 26 | 4.10 | 3 | 0.00 |
| 2012-06-21 | 2329 | 84996 | 68 | 344457 | 4.05 | 4.13 | 4.04 | 4.06 | 0.02 | -0.49% | 4.06 | 2 | 4.08 | 1 | 0.00 |
| 2012-06-22 | 2329 | 94108 | 54 | 380573 | 4.00 | 4.08 | 4.00 | 4.08 | 0.02 | 0.49% | 4.05 | 4 | 4.08 | 3 | 0.00 |
| 2012-06-25 | 2329 | 99683 | 63 | 403956 | 4.10 | 4.10 | 4.01 | 4.05 | 0.03 | -0.74% | 4.03 | 4 | 4.05 | 1 | 0.00 |
| 2012-06-26 | 2329 | 109392 | 59 | 441318 | 4.00 | 4.09 | 4.00 | 4.02 | 0.03 | -0.74% | 4.02 | 3 | 4.07 | 1 | 0.00 |
| 2012-06-27 | 2329 | 268240 | 109 | 1077228 | 4.02 | 4.06 | 4.00 | 4.02 | 0.00 | 0% | 4.02 | 13 | 4.03 | 3 | 0.00 |
| 2012-06-28 | 2329 | 178795 | 110 | 724020 | 4.04 | 4.09 | 4.02 | 4.04 | 0.02 | 0.5% | 4.04 | 7 | 4.05 | 7 | 0.00 |
| 2012-06-29 | 2329 | 567396 | 168 | 2330646 | 4.05 | 4.16 | 4.05 | 4.16 | 0.12 | 2.97% | 4.16 | 36 | 4.17 | 1 | 0.00 |
| 2012-07-02 | 2329 | 184488 | 87 | 768604 | 4.11 | 4.20 | 4.11 | 4.17 | 0.01 | 0.24% | 4.17 | 1 | 4.19 | 12 | 0.00 |
| 2012-07-03 | 2329 | 293522 | 83 | 1228452 | 4.16 | 4.25 | 4.16 | 4.21 | 0.04 | 0.96% | 4.17 | 5 | 4.21 | 6 | 0.00 |
| 2012-07-04 | 2329 | 239386 | 87 | 1001895 | 4.21 | 4.24 | 4.15 | 4.18 | 0.03 | -0.71% | 4.16 | 3 | 4.18 | 5 | 0.00 |
| 2012-07-05 | 2329 | 212904 | 79 | 879104 | 4.12 | 4.17 | 4.11 | 4.13 | 0.05 | -1.2% | 4.11 | 8 | 4.14 | 1 | 0.00 |
| 2012-07-06 | 2329 | 150890 | 62 | 619580 | 4.13 | 4.14 | 4.09 | 4.09 | 0.04 | -0.97% | 4.08 | 17 | 4.10 | 2 | 0.00 |
| 2012-07-09 | 2329 | 237078 | 65 | 963231 | 4.06 | 4.08 | 4.05 | 4.07 | 0.02 | -0.49% | 4.06 | 22 | 4.07 | 1 | 0.00 |
| 2012-07-10 | 2329 | 187687 | 51 | 766198 | 4.07 | 4.11 | 4.06 | 4.06 | 0.01 | -0.25% | 4.06 | 16 | 4.08 | 2 | 0.00 |
| 2012-07-11 | 2329 | 232355 | 79 | 943488 | 4.05 | 4.12 | 4.05 | 4.08 | 0.02 | 0.49% | 4.08 | 4 | 4.11 | 5 | 0.00 |
| 2012-07-12 | 2329 | 172626 | 45 | 698047 | 4.07 | 4.07 | 4.01 | 4.03 | 0.05 | -1.23% | 4.03 | 10 | 4.04 | 1 | 0.00 |
| 2012-07-13 | 2329 | 173661 | 51 | 701044 | 4.00 | 4.09 | 4.00 | 4.03 | 0.00 | 0% | 4.03 | 3 | 4.04 | 2 | 0.00 |
| 2012-07-16 | 2329 | 149830 | 54 | 604611 | 4.03 | 4.10 | 4.02 | 4.02 | 0.01 | -0.25% | 4.02 | 2 | 4.04 | 1 | 0.00 |
| 2012-07-17 | 2329 | 194456 | 66 | 780494 | 4.00 | 4.09 | 4.00 | 4.03 | 0.01 | 0.25% | 4.01 | 13 | 4.03 | 1 | 0.00 |
| 2012-07-18 | 2329 | 307153 | 58 | 1230901 | 4.00 | 4.06 | 4.00 | 4.00 | 0.03 | -0.74% | 4.00 | 21 | 4.03 | 8 | 0.00 |
| 2012-07-19 | 2329 | 280478 | 77 | 1126052 | 4.02 | 4.06 | 3.99 | 4.05 | 0.05 | 1.25% | 4.02 | 27 | 4.05 | 30 | 0.00 |
| 2012-07-20 | 2329 | 186685 | 47 | 749274 | 4.05 | 4.05 | 4.00 | 4.05 | 0.00 | 0% | 4.01 | 28 | 4.04 | 4 | 0.00 |
| 2012-07-23 | 2329 | 930879 | 114 | 3750084 | 4.05 | 4.08 | 4.00 | 4.04 | 0.01 | -0.25% | 4.01 | 8 | 4.04 | 13 | 0.00 |
| 2012-07-24 | 2329 | 198844 | 63 | 791819 | 4.05 | 4.05 | 3.90 | 3.99 | 0.05 | -1.24% | 3.99 | 118 | 4.00 | 46 | 0.00 |
| 2012-07-25 | 2329 | 323088 | 83 | 1289603 | 4.00 | 4.03 | 3.97 | 3.98 | 0.01 | -0.25% | 3.98 | 14 | 4.00 | 8 | 0.00 |
| 2012-07-26 | 2329 | 352152 | 70 | 1416919 | 4.05 | 4.06 | 3.96 | 4.02 | 0.04 | 1.01% | 4.01 | 3 | 4.02 | 16 | 0.00 |
| 2012-07-27 | 2329 | 273087 | 101 | 1102645 | 4.02 | 4.07 | 4.00 | 4.00 | 0.02 | -0.5% | 4.00 | 8 | 4.02 | 3 | 0.00 |
| 2012-07-30 | 2329 | 129149 | 48 | 518406 | 4.01 | 4.07 | 4.01 | 4.01 | 0.01 | 0.25% | 4.01 | 1 | 4.02 | 2 | 0.00 |
| 2012-07-31 | 2329 | 129809 | 65 | 518336 | 3.98 | 4.02 | 3.98 | 4.00 | 0.01 | -0.25% | 4.00 | 7 | 4.02 | 42 | 0.00 |
| 2012-08-01 | 2329 | 158058 | 54 | 636834 | 4.00 | 4.06 | 4.00 | 4.01 | 0.01 | 0.25% | 4.01 | 20 | 4.02 | 2 | 0.00 |
| 2012-08-03 | 2329 | 324832 | 89 | 1302991 | 4.00 | 4.07 | 3.98 | 3.98 | 0.03 | -0.75% | 3.98 | 30 | 4.00 | 6 | 0.00 |
| 2012-08-06 | 2329 | 185191 | 56 | 737274 | 3.99 | 4.01 | 3.95 | 3.97 | 0.01 | -0.25% | 3.97 | 23 | 3.98 | 1 | 0.00 |
| 2012-08-07 | 2329 | 379646 | 66 | 1515649 | 3.97 | 4.04 | 3.96 | 3.96 | 0.01 | -0.25% | 3.96 | 21 | 3.98 | 16 | 0.00 |
| 2012-08-08 | 2329 | 464870 | 86 | 1854172 | 3.97 | 4.03 | 3.96 | 3.96 | 0.00 | 0% | 3.96 | 30 | 4.00 | 58 | 0.00 |
| 2012-08-09 | 2329 | 521988 | 140 | 2107314 | 3.96 | 4.10 | 3.96 | 4.07 | 0.11 | 2.78% | 4.07 | 6 | 4.08 | 9 | 0.00 |
| 2012-08-10 | 2329 | 257312 | 97 | 1050224 | 4.07 | 4.11 | 4.05 | 4.09 | 0.02 | 0.49% | 4.09 | 8 | 4.10 | 8 | 0.00 |
| 2012-08-13 | 2329 | 746340 | 239 | 3137612 | 4.10 | 4.28 | 4.10 | 4.26 | 0.17 | 4.16% | 4.22 | 10 | 4.26 | 18 | 0.00 |
| 2012-08-14 | 2329 | 782111 | 200 | 3374362 | 4.27 | 4.37 | 4.26 | 4.30 | 0.04 | 0.94% | 4.30 | 3 | 4.32 | 11 | 0.00 |
| 2012-08-15 | 2329 | 527194 | 199 | 2252724 | 4.30 | 4.34 | 4.22 | 4.26 | 0.04 | -0.93% | 4.24 | 8 | 4.26 | 1 | 0.00 |
| 2012-08-16 | 2329 | 364468 | 123 | 1559919 | 4.26 | 4.30 | 4.23 | 4.30 | 0.04 | 0.94% | 4.26 | 2 | 4.30 | 98 | 0.00 |
| 2012-08-17 | 2329 | 348669 | 120 | 1497623 | 4.30 | 4.35 | 4.25 | 4.33 | 0.03 | 0.7% | 4.29 | 3 | 4.33 | 4 | 0.00 |
| 2012-08-20 | 2329 | 327433 | 101 | 1414771 | 4.36 | 4.37 | 4.28 | 4.37 | 0.04 | 0.92% | 4.32 | 2 | 4.37 | 9 | 0.00 |
| 2012-08-21 | 2329 | 220669 | 95 | 961915 | 4.35 | 4.38 | 4.31 | 4.38 | 0.01 | 0.23% | 4.35 | 42 | 4.38 | 7 | 0.00 |
| 2012-08-22 | 2329 | 880448 | 198 | 3889927 | 4.40 | 4.45 | 4.40 | 4.40 | 0.02 | 0.46% | 4.40 | 36 | 4.41 | 17 | 0.00 |
| 2012-08-23 | 2329 | 404738 | 121 | 1766165 | 4.25 | 4.40 | 4.25 | 4.40 | 0.00 | 0% | 4.35 | 32 | 4.40 | 93 | 0.00 |
| 2012-08-24 | 2329 | 425295 | 120 | 1841665 | 4.40 | 4.40 | 4.30 | 4.37 | 0.03 | -0.68% | 4.33 | 1 | 4.37 | 5 | 0.00 |
| 2012-08-27 | 2329 | 761685 | 175 | 3245060 | 4.35 | 4.36 | 4.23 | 4.30 | 0.07 | -1.6% | 4.24 | 1 | 4.32 | 3 | 0.00 |
| 2012-08-28 | 2329 | 556158 | 142 | 2351655 | 4.25 | 4.29 | 4.16 | 4.27 | 0.03 | -0.7% | 4.27 | 26 | 4.28 | 7 | 0.00 |
| 2012-08-29 | 2329 | 399483 | 96 | 1704804 | 4.26 | 4.30 | 4.23 | 4.30 | 0.03 | 0.7% | 4.26 | 5 | 4.30 | 24 | 0.00 |
| 2012-08-30 | 2329 | 336745 | 72 | 1433495 | 4.23 | 4.30 | 4.23 | 4.30 | 0.00 | 0% | 4.23 | 4 | 4.30 | 11 | 0.00 |
| 2012-08-31 | 2329 | 498953 | 116 | 2123169 | 4.30 | 4.30 | 4.23 | 4.25 | 0.05 | -1.16% | 4.23 | 10 | 4.25 | 14 | 0.00 |
| 2012-09-03 | 2329 | 850671 | 160 | 3673452 | 4.30 | 4.35 | 4.25 | 4.35 | 0.10 | 2.35% | 4.29 | 22 | 4.35 | 5 | 0.00 |
| 2012-09-04 | 2329 | 1162624 | 291 | 5077757 | 4.35 | 4.40 | 4.33 | 4.40 | 0.05 | 1.15% | 4.36 | 10 | 4.40 | 119 | 0.00 |
| 2012-09-05 | 2329 | 953434 | 156 | 4157436 | 4.40 | 4.40 | 4.34 | 4.37 | 0.03 | -0.68% | 4.36 | 5 | 4.37 | 13 | 0.00 |
| 2012-09-06 | 2329 | 705168 | 179 | 3086199 | 4.40 | 4.43 | 4.31 | 4.43 | 0.06 | 1.37% | 4.35 | 44 | 4.43 | 20 | 0.00 |
| 2012-09-07 | 2329 | 591334 | 171 | 2604064 | 4.45 | 4.47 | 4.37 | 4.38 | 0.05 | -1.13% | 4.38 | 34 | 4.39 | 5 | 0.00 |
| 2012-09-10 | 2329 | 524082 | 139 | 2288990 | 4.35 | 4.40 | 4.34 | 4.39 | 0.01 | 0.23% | 4.36 | 8 | 4.39 | 10 | 0.00 |
| 2012-09-11 | 2329 | 573705 | 160 | 2490779 | 4.38 | 4.38 | 4.30 | 4.38 | 0.01 | -0.23% | 4.31 | 24 | 4.38 | 11 | 0.00 |
| 2012-09-12 | 2329 | 846811 | 213 | 3656436 | 4.36 | 4.36 | 4.29 | 4.35 | 0.03 | -0.68% | 4.31 | 4 | 4.35 | 11 | 0.00 |
| 2012-09-13 | 2329 | 699699 | 183 | 2997783 | 4.35 | 4.35 | 4.26 | 4.30 | 0.05 | -1.15% | 4.27 | 3 | 4.30 | 114 | 0.00 |
| 2012-09-14 | 2329 | 559435 | 233 | 2416457 | 4.31 | 4.35 | 4.29 | 4.34 | 0.04 | 0.93% | 4.30 | 25 | 4.35 | 95 | 0.00 |
| 2012-09-17 | 2329 | 462302 | 147 | 2000002 | 4.32 | 4.36 | 4.30 | 4.35 | 0.01 | 0.23% | 4.32 | 1 | 4.35 | 66 | 0.00 |
| 2012-09-18 | 2329 | 315384 | 90 | 1361017 | 4.32 | 4.34 | 4.30 | 4.34 | 0.01 | -0.23% | 4.31 | 3 | 4.34 | 13 | 0.00 |
| 2012-09-19 | 2329 | 480810 | 173 | 2079855 | 4.31 | 4.36 | 4.27 | 4.36 | 0.02 | 0.46% | 4.32 | 46 | 4.36 | 9 | 0.00 |
| 2012-09-20 | 2329 | 317132 | 107 | 1367940 | 4.32 | 4.34 | 4.30 | 4.34 | 0.02 | -0.46% | 4.33 | 7 | 4.34 | 14 | 0.00 |
| 2012-09-21 | 2329 | 1613943 | 374 | 7174013 | 4.30 | 4.55 | 4.30 | 4.50 | 0.16 | 3.69% | 4.50 | 27 | 4.53 | 9 | 0.00 |
| 2012-09-24 | 2329 | 1116090 | 321 | 5137296 | 4.55 | 4.66 | 4.53 | 4.60 | 0.10 | 2.22% | 4.58 | 41 | 4.60 | 14 | 0.00 |
| 2012-09-25 | 2329 | 443779 | 172 | 2018993 | 4.60 | 4.60 | 4.51 | 4.55 | 0.05 | -1.09% | 4.52 | 3 | 4.55 | 6 | 0.00 |
| 2012-09-26 | 2329 | 401886 | 128 | 1796564 | 4.52 | 4.52 | 4.45 | 4.49 | 0.06 | -1.32% | 4.46 | 23 | 4.49 | 9 | 0.00 |
| 2012-09-27 | 2329 | 962262 | 171 | 4297271 | 4.45 | 4.52 | 4.44 | 4.49 | 0.00 | 0% | 4.47 | 47 | 4.49 | 42 | 0.00 |
| 2012-09-28 | 2329 | 692203 | 193 | 3101097 | 4.53 | 4.53 | 4.43 | 4.50 | 0.01 | 0.22% | 4.50 | 8 | 4.51 | 16 | 0.00 |
| 2012-10-01 | 2329 | 629639 | 172 | 2772792 | 4.45 | 4.50 | 4.35 | 4.41 | 0.09 | -2% | 4.41 | 8 | 4.42 | 6 | 0.00 |
| 2012-10-02 | 2329 | 422613 | 136 | 1852153 | 4.42 | 4.42 | 4.36 | 4.39 | 0.02 | -0.45% | 4.37 | 19 | 4.40 | 21 | 0.00 |
| 2012-10-03 | 2329 | 449736 | 147 | 1965260 | 4.39 | 4.40 | 4.35 | 4.40 | 0.01 | 0.23% | 4.35 | 6 | 4.40 | 28 | 0.00 |
| 2012-10-04 | 2329 | 412763 | 162 | 1802588 | 4.35 | 4.40 | 4.35 | 4.40 | 0.00 | 0% | 4.34 | 16 | 4.40 | 40 | 0.00 |
| 2012-10-05 | 2329 | 378643 | 126 | 1653747 | 4.35 | 4.39 | 4.34 | 4.39 | 0.01 | -0.23% | 4.37 | 5 | 4.39 | 22 | 0.00 |
| 2012-10-08 | 2329 | 283224 | 95 | 1219562 | 4.35 | 4.35 | 4.26 | 4.34 | 0.05 | -1.14% | 4.30 | 93 | 4.34 | 6 | 0.00 |
| 2012-10-09 | 2329 | 506410 | 179 | 2178424 | 4.33 | 4.37 | 4.27 | 4.30 | 0.04 | -0.92% | 4.27 | 9 | 4.30 | 180 | 0.00 |
| 2012-10-11 | 2329 | 526322 | 124 | 2211633 | 4.25 | 4.25 | 4.15 | 4.20 | 0.10 | -2.33% | 4.18 | 9 | 4.20 | 9 | 0.00 |
| 2012-10-12 | 2329 | 463227 | 119 | 1912975 | 4.15 | 4.20 | 4.10 | 4.12 | 0.08 | -1.9% | 4.11 | 14 | 4.12 | 54 | 0.00 |
| 2012-10-15 | 2329 | 755747 | 169 | 3026608 | 4.10 | 4.10 | 3.94 | 4.05 | 0.07 | -1.7% | 3.98 | 31 | 4.05 | 1 | 0.00 |
| 2012-10-16 | 2329 | 319761 | 102 | 1296727 | 4.05 | 4.10 | 4.00 | 4.10 | 0.05 | 1.23% | 4.10 | 47 | 4.12 | 4 | 0.00 |
| 2012-10-17 | 2329 | 421879 | 112 | 1724054 | 4.10 | 4.15 | 4.03 | 4.04 | 0.06 | -1.46% | 4.03 | 25 | 4.04 | 3 | 0.00 |
| 2012-10-18 | 2329 | 184290 | 81 | 746422 | 4.01 | 4.08 | 4.01 | 4.08 | 0.04 | 0.99% | 4.01 | 17 | 4.09 | 4 | 0.00 |
| 2012-10-19 | 2329 | 202771 | 59 | 822145 | 4.03 | 4.08 | 4.02 | 4.08 | 0.00 | 0% | 4.03 | 9 | 4.08 | 2 | 0.00 |
| 2012-10-22 | 2329 | 231705 | 67 | 937550 | 4.00 | 4.08 | 4.00 | 4.08 | 0.00 | 0% | 4.02 | 30 | 4.08 | 43 | 0.00 |
| 2012-10-23 | 2329 | 239503 | 84 | 969400 | 4.02 | 4.08 | 4.01 | 4.08 | 0.00 | 0% | 4.02 | 8 | 4.09 | 17 | 0.00 |
| 2012-10-24 | 2329 | 213597 | 69 | 866623 | 4.00 | 4.08 | 4.00 | 4.08 | 0.00 | 0% | 4.05 | 3 | 4.08 | 10 | 0.00 |
| 2012-10-25 | 2329 | 371805 | 90 | 1498033 | 4.02 | 4.07 | 4.00 | 4.07 | 0.01 | -0.25% | 4.01 | 9 | 4.07 | 10 | 0.00 |
| 2012-10-26 | 2329 | 528009 | 140 | 2122581 | 4.07 | 4.08 | 3.98 | 3.98 | 0.09 | -2.21% | 3.97 | 13 | 3.98 | 2 | 0.00 |
| 2012-10-29 | 2329 | 601701 | 116 | 2400267 | 3.99 | 4.06 | 3.95 | 3.99 | 0.01 | 0.25% | 3.95 | 14 | 3.99 | 3 | 0.00 |
| 2012-10-30 | 2329 | 433330 | 125 | 1737645 | 4.03 | 4.03 | 3.96 | 4.02 | 0.03 | 0.75% | 3.99 | 1 | 4.02 | 248 | 0.00 |
| 2012-10-31 | 2329 | 540944 | 96 | 2151754 | 4.00 | 4.01 | 3.94 | 4.00 | 0.02 | -0.5% | 3.96 | 1 | 4.00 | 19 | 0.00 |
| 2012-11-01 | 2329 | 450163 | 89 | 1783499 | 3.96 | 4.00 | 3.92 | 4.00 | 0.00 | 0% | 3.95 | 13 | 4.00 | 56 | 0.00 |
| 2012-11-02 | 2329 | 252991 | 76 | 1012135 | 4.01 | 4.01 | 3.98 | 4.01 | 0.01 | 0.25% | 3.96 | 27 | 4.01 | 117 | 0.00 |
| 2012-11-05 | 2329 | 248720 | 73 | 988931 | 3.93 | 4.00 | 3.93 | 4.00 | 0.01 | -0.25% | 3.94 | 14 | 4.00 | 31 | 0.00 |
| 2012-11-06 | 2329 | 278834 | 83 | 1108305 | 3.96 | 4.00 | 3.94 | 4.00 | 0.00 | 0% | 3.98 | 3 | 4.00 | 31 | 0.00 |
| 2012-11-07 | 2329 | 380334 | 98 | 1528597 | 3.96 | 4.05 | 3.96 | 4.04 | 0.04 | 1% | 4.01 | 27 | 4.04 | 3 | 0.00 |
| 2012-11-08 | 2329 | 352834 | 116 | 1432019 | 3.99 | 4.11 | 3.96 | 4.09 | 0.05 | 1.24% | 4.09 | 3 | 4.10 | 32 | 0.00 |
| 2012-11-09 | 2329 | 669128 | 170 | 2727742 | 4.09 | 4.10 | 4.03 | 4.10 | 0.01 | 0.24% | 4.08 | 10 | 4.10 | 58 | 0.00 |
| 2012-11-12 | 2329 | 718594 | 209 | 2956558 | 4.10 | 4.18 | 4.06 | 4.18 | 0.08 | 1.95% | 4.18 | 10 | 4.19 | 13 | 0.00 |
| 2012-11-13 | 2329 | 342717 | 123 | 1404259 | 4.13 | 4.15 | 4.07 | 4.10 | 0.08 | -1.91% | 4.09 | 4 | 4.10 | 5 | 0.00 |
| 2012-11-14 | 2329 | 378122 | 105 | 1536863 | 4.05 | 4.10 | 4.02 | 4.10 | 0.00 | 0% | 4.03 | 5 | 4.10 | 7 | 0.00 |
| 2012-11-15 | 2329 | 561509 | 115 | 2259520 | 4.03 | 4.09 | 4.00 | 4.06 | 0.04 | -0.98% | 4.02 | 15 | 4.07 | 15 | 0.00 |
| 2012-11-16 | 2329 | 383116 | 140 | 1549391 | 4.01 | 4.09 | 3.99 | 4.09 | 0.03 | 0.74% | 4.02 | 8 | 4.09 | 23 | 0.00 |
| 2012-11-19 | 2329 | 511516 | 125 | 2057546 | 4.03 | 4.06 | 3.99 | 4.06 | 0.03 | -0.73% | 4.01 | 14 | 4.06 | 21 | 0.00 |
| 2012-11-20 | 2329 | 743402 | 118 | 2977018 | 4.06 | 4.06 | 3.96 | 4.03 | 0.03 | -0.74% | 3.97 | 75 | 4.03 | 19 | 0.00 |
| 2012-11-21 | 2329 | 481204 | 118 | 1910459 | 3.95 | 4.00 | 3.95 | 4.00 | 0.03 | -0.74% | 3.95 | 50 | 4.00 | 53 | 0.00 |
| 2012-11-22 | 2329 | 245807 | 75 | 977040 | 3.96 | 3.99 | 3.96 | 3.99 | 0.01 | -0.25% | 3.97 | 5 | 3.99 | 13 | 0.00 |
| 2012-11-23 | 2329 | 465570 | 124 | 1870301 | 3.99 | 4.05 | 3.98 | 4.02 | 0.03 | 0.75% | 4.02 | 265 | 4.03 | 15 | 0.00 |
| 2012-11-26 | 2329 | 920465 | 256 | 3705553 | 4.02 | 4.10 | 3.98 | 4.02 | 0.00 | 0% | 4.02 | 84 | 4.03 | 5 | 0.00 |
| 2012-11-27 | 2329 | 1644691 | 537 | 6523605 | 3.99 | 4.02 | 3.91 | 3.99 | 0.03 | -0.75% | 3.97 | 35 | 3.99 | 14 | 0.00 |
| 2012-11-28 | 2329 | 697104 | 187 | 2787575 | 3.96 | 4.02 | 3.95 | 4.00 | 0.01 | 0.25% | 3.98 | 12 | 4.00 | 7 | 0.00 |
| 2012-11-29 | 2329 | 1347026 | 351 | 5355248 | 3.98 | 4.03 | 3.91 | 4.00 | 0.00 | 0% | 3.98 | 9 | 4.00 | 80 | 0.00 |
| 2012-11-30 | 2329 | 2298900 | 811 | 9050510 | 3.97 | 4.03 | 3.81 | 3.81 | 0.19 | -4.75% | 3.80 | 15 | 3.81 | 259 | 0.00 |
| 2012-12-03 | 2329 | 1177605 | 461 | 4635239 | 3.82 | 4.01 | 3.82 | 4.01 | 0.20 | 5.25% | 3.99 | 2 | 4.01 | 7 | 0.00 |
| 2012-12-04 | 2329 | 533562 | 163 | 2129538 | 4.00 | 4.00 | 3.97 | 4.00 | 0.01 | -0.25% | 3.99 | 8 | 4.00 | 41 | 0.00 |
| 2012-12-05 | 2329 | 2028957 | 481 | 8296573 | 4.00 | 4.20 | 3.96 | 4.17 | 0.17 | 4.25% | 4.16 | 33 | 4.17 | 34 | 0.00 |
| 2012-12-06 | 2329 | 1262742 | 310 | 5195812 | 4.17 | 4.17 | 4.05 | 4.12 | 0.05 | -1.2% | 4.10 | 11 | 4.12 | 21 | 0.00 |
| 2012-12-07 | 2329 | 927789 | 249 | 3783706 | 4.12 | 4.12 | 4.03 | 4.10 | 0.02 | -0.49% | 4.08 | 10 | 4.10 | 218 | 0.00 |
| 2012-12-10 | 2329 | 508952 | 151 | 2064428 | 4.10 | 4.13 | 4.04 | 4.05 | 0.05 | -1.22% | 4.05 | 73 | 4.06 | 20 | 0.00 |
| 2012-12-11 | 2329 | 725257 | 216 | 2895400 | 4.03 | 4.04 | 3.96 | 3.99 | 0.06 | -1.48% | 3.97 | 23 | 3.99 | 2 | 0.00 |
| 2012-12-12 | 2329 | 735743 | 218 | 2938395 | 3.99 | 4.06 | 3.97 | 3.99 | 0.00 | 0% | 3.98 | 20 | 3.99 | 39 | 0.00 |
| 2012-12-13 | 2329 | 924093 | 265 | 3695845 | 3.99 | 4.04 | 3.97 | 4.00 | 0.01 | 0.25% | 4.00 | 20 | 4.01 | 17 | 0.00 |
| 2012-12-14 | 2329 | 631977 | 187 | 2534129 | 4.00 | 4.05 | 3.98 | 4.02 | 0.02 | 0.5% | 4.00 | 2 | 4.02 | 37 | 0.00 |
| 2012-12-17 | 2329 | 556229 | 118 | 2222462 | 4.00 | 4.02 | 3.98 | 4.00 | 0.02 | -0.5% | 3.98 | 59 | 4.00 | 33 | 0.00 |
| 2012-12-18 | 2329 | 922305 | 206 | 3742417 | 4.00 | 4.16 | 4.00 | 4.10 | 0.10 | 2.5% | 4.10 | 6 | 4.13 | 56 | 0.00 |
| 2012-12-19 | 2329 | 608672 | 161 | 2491799 | 4.10 | 4.14 | 4.06 | 4.09 | 0.01 | -0.24% | 4.07 | 15 | 4.09 | 21 | 0.00 |
| 2012-12-20 | 2329 | 527561 | 154 | 2134866 | 4.09 | 4.09 | 4.01 | 4.06 | 0.03 | -0.73% | 4.02 | 37 | 4.06 | 12 | 0.00 |
| 2012-12-21 | 2329 | 1921999 | 204 | 7720816 | 4.06 | 4.12 | 3.99 | 4.02 | 0.04 | -0.99% | 4.02 | 10 | 4.03 | 6 | 0.00 |
| 2012-12-22 | 2329 | 397410 | 110 | 1600977 | 4.06 | 4.06 | 4.01 | 4.01 | 0.01 | -0.25% | 4.01 | 22 | 4.03 | 5 | 0.00 |
| 2012-12-24 | 2329 | 445096 | 92 | 1781656 | 4.01 | 4.06 | 3.98 | 3.98 | 0.03 | -0.75% | 3.98 | 92 | 4.00 | 14 | 0.00 |
| 2012-12-25 | 2329 | 612245 | 195 | 2445700 | 3.98 | 4.03 | 3.97 | 4.03 | 0.05 | 1.26% | 4.00 | 20 | 4.03 | 3 | 0.00 |
| 2012-12-26 | 2329 | 904000 | 201 | 3616673 | 4.01 | 4.04 | 3.98 | 4.02 | 0.01 | -0.25% | 4.00 | 1 | 4.02 | 6 | 0.00 |
| 2012-12-27 | 2329 | 409468 | 100 | 1637450 | 3.96 | 4.02 | 3.96 | 3.99 | 0.03 | -0.75% | 3.99 | 8 | 4.00 | 266 | 0.00 |
| 2012-12-28 | 2329 | 607333 | 127 | 2424897 | 3.96 | 4.00 | 3.96 | 4.00 | 0.01 | 0.25% | 3.99 | 5 | 4.00 | 104 | 0.00 |