華邦電(2344)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 | 4.07 0 0% | 4.18 0.11 2.7% | 4.33 0.15 3.59% | 4.30 -0.03 -0.69% | 4.21 -0.09 -2.09% | 4.13 -0.08 -1.9% | 4.19 0.06 1.45% | 4.18 -0.01 -0.24% | 4.16 -0.02 -0.48% | 4.10 -0.06 -1.44% | 4.03 -0.07 -1.71% | 4.30 0.27 6.7% | 4.22 -0.08 -1.86% | 4.51 0.29 6.87% | 4.82 0.31 6.87% | 4.24 | ||||||||||||||||
| 2 月 | 5.02 0.2 4.15% | 5.01 -0.01 -0.2% | 5.36 0.35 6.99% | 5.73 0.37 6.9% | 5.49 -0.24 -4.19% | 5.48 -0.01 -0.18% | 5.62 0.14 2.55% | 5.46 -0.16 -2.85% | 5.80 0.34 6.23% | 6.20 0.4 6.9% | 6.52 0.32 5.16% | 6.85 0.33 5.06% | 6.38 -0.47 -6.86% | 6.16 -0.22 -3.45% | 6.30 0.14 2.27% | 6.15 -0.15 -2.38% | 6.19 0.04 0.65% | 6.17 -0.02 -0.32% | 6.16 -0.01 -0.16% | 6.44 0.28 4.55% | 5.98 | |||||||||||
| 3 月 | 6.30 -0.14 -2.17% | 6.31 0.01 0.16% | 6.19 -0.12 -1.9% | 6.28 0.09 1.45% | 6.19 -0.09 -1.43% | 6.15 -0.04 -0.65% | 6.20 0.05 0.81% | 6.23 0.03 0.48% | 6.15 -0.08 -1.28% | 6.14 -0.01 -0.16% | 6.14 0 0% | 5.95 -0.19 -3.09% | 6.09 0.14 2.35% | 5.97 -0.12 -1.97% | 5.80 -0.17 -2.85% | 5.83 0.03 0.52% | 5.90 0.07 1.2% | 5.84 -0.06 -1.02% | 5.78 -0.06 -1.03% | 5.58 -0.2 -3.46% | 5.38 -0.2 -3.58% | 5.13 -0.25 -4.65% | 5.45 0.32 6.24% | 5.94 | ||||||||
| 4 月 | 5.27 -0.18 -3.3% | 4.92 -0.35 -6.64% | 4.76 -0.16 -3.25% | 5.00 0.24 5.04% | 4.91 -0.09 -1.8% | 5.02 0.11 2.24% | 4.97 -0.05 -1% | 4.99 0.02 0.4% | 5.08 0.09 1.8% | 4.98 -0.1 -1.97% | 4.82 -0.16 -3.21% | 4.81 -0.01 -0.21% | 4.74 -0.07 -1.46% | 4.57 -0.17 -3.59% | 4.41 -0.16 -3.5% | 4.71 0.3 6.8% | 4.95 0.24 5.1% | 4.78 -0.17 -3.43% | 4.87 0.09 1.88% | 4.89 0.02 0.41% | 4.87 | |||||||||||
| 5 月 | 5.23 0.34 6.95% | 5.14 -0.09 -1.72% | 5.18 0.04 0.78% | 5.14 -0.04 -0.77% | 5.29 0.15 2.92% | 5.07 -0.22 -4.16% | 5.07 0 0% | 4.95 -0.12 -2.37% | 4.76 -0.19 -3.84% | 4.80 0.04 0.84% | 4.62 -0.18 -3.75% | 4.74 0.12 2.6% | 4.60 -0.14 -2.95% | 4.68 0.08 1.74% | 4.75 0.07 1.5% | 4.57 -0.18 -3.79% | 4.34 -0.23 -5.03% | 4.33 -0.01 -0.23% | 4.33 0 0% | 4.63 0.3 6.93% | 4.56 -0.07 -1.51% | 4.77 0.21 4.61% | 4.79 | |||||||||
| 6 月 | 4.46 -0.31 -6.5% | 4.15 -0.31 -6.95% | 4.23 0.08 1.93% | 4.25 0.02 0.47% | 4.22 -0.03 -0.71% | 4.14 -0.08 -1.9% | 4.22 0.08 1.93% | 4.17 -0.05 -1.18% | 4.18 0.01 0.24% | 4.11 -0.07 -1.67% | 4.20 0.09 2.19% | 4.35 0.15 3.57% | 4.26 -0.09 -2.07% | 4.37 0.11 2.58% | 4.29 -0.08 -1.83% | 4.28 -0.01 -0.23% | 4.25 -0.03 -0.7% | 4.54 0.29 6.82% | 4.42 -0.12 -2.64% | 4.42 0 0% | 4.48 0.06 1.36% | 4.3 | ||||||||||
| 7 月 | 4.52 0.04 0.89% | 4.81 0.29 6.42% | 4.70 -0.11 -2.29% | 4.71 0.01 0.21% | 4.65 -0.06 -1.27% | 4.54 -0.11 -2.37% | 4.50 -0.04 -0.88% | 4.53 0.03 0.67% | 4.47 -0.06 -1.32% | 4.40 -0.07 -1.57% | 4.22 -0.18 -4.09% | 4.31 0.09 2.13% | 4.21 -0.1 -2.32% | 4.23 0.02 0.48% | 4.25 0.02 0.47% | 4.12 -0.13 -3.06% | 4.05 -0.07 -1.7% | 4.06 0.01 0.25% | 4.04 -0.02 -0.49% | 4.17 0.13 3.22% | 4.17 0 0% | 4.26 0.09 2.16% | 4.35 | |||||||||
| 8 月 | 4.30 0.04 0.94% | 4.15 -0.15 -3.49% | 4.17 0.02 0.48% | 4.18 0.01 0.24% | 4.37 0.19 4.55% | 4.46 0.09 2.06% | 4.44 -0.02 -0.45% | 4.47 0.03 0.68% | 4.43 -0.04 -0.89% | 4.46 0.03 0.68% | 4.56 0.1 2.24% | 4.65 0.09 1.97% | 4.65 0 0% | 4.62 -0.03 -0.65% | 4.56 -0.06 -1.3% | 4.56 0 0% | 4.43 -0.13 -2.85% | 4.40 -0.03 -0.68% | 4.43 0.03 0.68% | 4.41 -0.02 -0.45% | 4.40 -0.01 -0.23% | 4.45 0.05 1.14% | 4.42 | |||||||||
| 9 月 | 4.44 -0.01 -0.22% | 4.75 0.31 6.98% | 4.56 -0.19 -4% | 4.46 -0.1 -2.19% | 4.52 0.06 1.35% | 4.50 -0.02 -0.44% | 4.44 -0.06 -1.33% | 4.36 -0.08 -1.8% | 4.40 0.04 0.92% | 4.45 0.05 1.14% | 4.43 -0.02 -0.45% | 4.36 -0.07 -1.58% | 4.48 0.12 2.75% | 4.48 0 0% | 4.52 0.04 0.89% | 4.53 0.01 0.22% | 4.48 -0.05 -1.1% | 4.37 -0.11 -2.46% | 4.40 0.03 0.69% | 4.40 0 0% | 4.45 | |||||||||||
| 10 月 | 4.29 -0.11 -2.5% | 4.22 -0.07 -1.63% | 4.30 0.08 1.9% | 4.29 -0.01 -0.23% | 4.25 -0.04 -0.93% | 4.37 0.12 2.82% | 4.36 -0.01 -0.23% | 4.23 -0.13 -2.98% | 4.14 -0.09 -2.13% | 4.09 -0.05 -1.21% | 4.13 0.04 0.98% | 4.18 0.05 1.21% | 4.23 0.05 1.2% | 4.17 -0.06 -1.42% | 4.25 0.08 1.92% | 4.21 -0.04 -0.94% | 4.20 -0.01 -0.24% | 4.10 -0.1 -2.38% | 3.94 -0.16 -3.9% | 3.90 -0.04 -1.02% | 3.95 0.05 1.28% | 3.94 -0.01 -0.25% | 4.17 | |||||||||
| 11 月 | 3.91 -0.03 -0.76% | 3.96 0.05 1.28% | 3.90 -0.06 -1.52% | 3.94 0.04 1.03% | 3.95 0.01 0.25% | 4.03 0.08 2.03% | 4.28 0.25 6.2% | 4.34 0.06 1.4% | 4.14 -0.2 -4.61% | 4.11 -0.03 -0.72% | 4.08 -0.03 -0.73% | 4.05 -0.03 -0.74% | 4.02 -0.03 -0.74% | 4.00 -0.02 -0.5% | 3.90 -0.1 -2.5% | 3.91 0.01 0.26% | 4.03 0.12 3.07% | 4.12 0.09 2.23% | 4.22 0.1 2.43% | 4.37 0.15 3.55% | 4.30 -0.07 -1.6% | 4.37 0.07 1.63% | 4.1 | |||||||||
| 12 月 | 4.31 -0.06 -1.37% | 4.36 0.05 1.16% | 4.66 0.3 6.88% | 4.68 0.02 0.43% | 4.57 -0.11 -2.35% | 4.46 -0.11 -2.41% | 4.40 -0.06 -1.35% | 4.47 0.07 1.59% | 4.78 0.31 6.94% | 5.01 0.23 4.81% | 5.36 0.35 6.99% | 5.16 -0.2 -3.73% | 5.10 -0.06 -1.16% | 5.15 0.05 0.98% | 5.09 -0.06 -1.17% | 5.02 -0.07 -1.38% | 5.16 0.14 2.79% | 5.17 0.01 0.19% | 5.17 0 0% | 5.10 -0.07 -1.35% | 5.05 -0.05 -0.98% | 4.88 |
說明:最高漲幅:6.99%最低跌幅:-6.95% 最高價:6.85最低價:3.90平均價:4.72,灰色底表示週末,漲130天(16.14)元,跌165天(-15.96)元,平盤14天
7%=18,6%=4,5%=9,4%=5,3%=12,2%=27,1%=35,0%=34,-0%=3,-1%=5,-2%=16,-3%=24,-4%=25,-5%=43,-6%=49,
| 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 | 2344 | 12443079 | 2037 | 51606827 | 4.20 | 4.23 | 4.07 | 4.07 | 0.13 | 0% | 4.07 | 331 | 4.08 | 176 | 40.70 |
| 2012-01-03 | 2344 | 13849091 | 2109 | 57831154 | 4.15 | 4.22 | 4.10 | 4.18 | 0.11 | 2.7% | 4.18 | 574 | 4.19 | 517 | 41.80 |
| 2012-01-04 | 2344 | 25691606 | 3295 | 110908699 | 4.23 | 4.38 | 4.20 | 4.33 | 0.15 | 3.59% | 4.33 | 66 | 4.34 | 402 | 43.30 |
| 2012-01-05 | 2344 | 15256420 | 2072 | 65970906 | 4.35 | 4.38 | 4.28 | 4.30 | 0.03 | -0.69% | 4.29 | 70 | 4.30 | 9 | 43.00 |
| 2012-01-06 | 2344 | 14693521 | 2623 | 62730671 | 4.33 | 4.39 | 4.15 | 4.21 | 0.09 | -2.09% | 4.21 | 389 | 4.22 | 19 | 42.10 |
| 2012-01-09 | 2344 | 7433220 | 1344 | 30737875 | 4.20 | 4.21 | 4.10 | 4.13 | 0.08 | -1.9% | 4.13 | 85 | 4.14 | 65 | 41.30 |
| 2012-01-10 | 2344 | 7668630 | 1487 | 32198656 | 4.20 | 4.23 | 4.17 | 4.19 | 0.06 | 1.45% | 4.18 | 293 | 4.19 | 18 | 41.90 |
| 2012-01-11 | 2344 | 7376146 | 1344 | 30975756 | 4.21 | 4.23 | 4.16 | 4.18 | 0.01 | -0.24% | 4.18 | 32 | 4.19 | 81 | 41.80 |
| 2012-01-12 | 2344 | 6707963 | 1315 | 27975174 | 4.23 | 4.23 | 4.13 | 4.16 | 0.02 | -0.48% | 4.15 | 828 | 4.16 | 85 | 41.60 |
| 2012-01-13 | 2344 | 10875083 | 1859 | 44943657 | 4.19 | 4.21 | 4.09 | 4.10 | 0.06 | -1.44% | 4.09 | 400 | 4.10 | 73 | 41.00 |
| 2012-01-16 | 2344 | 8966729 | 1624 | 36609126 | 4.16 | 4.17 | 4.03 | 4.03 | 0.07 | -1.71% | 4.03 | 530 | 4.04 | 26 | 40.30 |
| 2012-01-17 | 2344 | 17371500 | 2674 | 73384800 | 4.07 | 4.31 | 4.07 | 4.30 | 0.27 | 6.7% | 4.29 | 33 | 4.30 | 460 | 43.00 |
| 2012-01-18 | 2344 | 27399151 | 3862 | 118067595 | 4.34 | 4.39 | 4.22 | 4.22 | 0.08 | -1.86% | 4.22 | 523 | 4.24 | 175 | 42.20 |
| 2012-01-30 | 2344 | 24947136 | 2372 | 112498957 | 4.51 | 4.51 | 4.50 | 4.51 | 0.29 | 6.87% | 4.51 | 6793 | 0.00 | 0 | 45.10 |
| 2012-01-31 | 2344 | 50046122 | 6087 | 236854958 | 4.59 | 4.82 | 4.51 | 4.82 | 0.31 | 6.87% | 4.82 | 290 | 0.00 | 0 | 48.20 |
| 2012-02-01 | 2344 | 39741430 | 5343 | 198173329 | 4.97 | 5.10 | 4.85 | 5.02 | 0.20 | 4.15% | 5.02 | 347 | 5.03 | 500 | 50.20 |
| 2012-02-02 | 2344 | 35943087 | 4652 | 179997358 | 5.12 | 5.13 | 4.89 | 5.01 | 0.01 | -0.2% | 5.00 | 790 | 5.01 | 323 | 50.10 |
| 2012-02-03 | 2344 | 43458696 | 5216 | 225742098 | 5.02 | 5.36 | 4.91 | 5.36 | 0.35 | 6.99% | 5.36 | 26900 | 0.00 | 0 | 53.60 |
| 2012-02-04 | 2344 | 34116684 | 3190 | 192523402 | 5.45 | 5.73 | 5.45 | 5.73 | 0.37 | 6.9% | 5.73 | 17971 | 0.00 | 0 | 57.30 |
| 2012-02-06 | 2344 | 73884614 | 7524 | 414194151 | 5.73 | 5.81 | 5.44 | 5.49 | 0.24 | -4.19% | 5.49 | 78 | 5.50 | 235 | 54.90 |
| 2012-02-07 | 2344 | 26909648 | 3723 | 148167627 | 5.49 | 5.65 | 5.40 | 5.48 | 0.01 | -0.18% | 5.47 | 665 | 5.48 | 14 | 54.80 |
| 2012-02-08 | 2344 | 36083399 | 4508 | 201213803 | 5.51 | 5.62 | 5.50 | 5.62 | 0.14 | 2.55% | 5.61 | 80 | 5.62 | 20 | 56.20 |
| 2012-02-09 | 2344 | 42194646 | 5516 | 230545864 | 5.57 | 5.57 | 5.38 | 5.46 | 0.16 | -2.85% | 5.46 | 761 | 5.47 | 131 | 54.60 |
| 2012-02-10 | 2344 | 89734213 | 9220 | 514745366 | 5.46 | 5.84 | 5.46 | 5.80 | 0.34 | 6.23% | 5.80 | 371 | 5.81 | 80 | 58.00 |
| 2012-02-13 | 2344 | 72822973 | 8774 | 438447283 | 5.79 | 6.20 | 5.65 | 6.20 | 0.40 | 6.9% | 6.20 | 984 | 0.00 | 0 | 62.00 |
| 2012-02-14 | 2344 | 88614111 | 10966 | 573755689 | 6.37 | 6.58 | 6.20 | 6.52 | 0.32 | 5.16% | 6.51 | 997 | 6.52 | 176 | 65.20 |
| 2012-02-15 | 2344 | 71076423 | 9742 | 483225656 | 6.60 | 6.87 | 6.60 | 6.85 | 0.33 | 5.06% | 6.84 | 44 | 6.85 | 755 | 68.50 |
| 2012-02-16 | 2344 | 89558462 | 11267 | 590040889 | 6.86 | 6.96 | 6.38 | 6.38 | 0.47 | -6.86% | 0.00 | 0 | 6.38 | 7772 | 63.80 |
| 2012-02-17 | 2344 | 73757155 | 9860 | 466718201 | 6.48 | 6.67 | 6.09 | 6.16 | 0.22 | -3.45% | 6.16 | 568 | 6.17 | 30 | 61.60 |
| 2012-02-20 | 2344 | 31454580 | 4621 | 198613000 | 6.20 | 6.43 | 6.18 | 6.30 | 0.14 | 2.27% | 6.30 | 28 | 6.31 | 61 | 63.00 |
| 2012-02-21 | 2344 | 26741835 | 3965 | 167622081 | 6.35 | 6.42 | 6.15 | 6.15 | 0.15 | -2.38% | 6.15 | 267 | 6.17 | 20 | 61.50 |
| 2012-02-22 | 2344 | 30962535 | 4501 | 192491095 | 6.15 | 6.34 | 6.09 | 6.19 | 0.04 | 0.65% | 6.19 | 20 | 6.20 | 18 | 61.90 |
| 2012-02-23 | 2344 | 22518189 | 3205 | 140709312 | 6.20 | 6.36 | 6.16 | 6.17 | 0.02 | -0.32% | 6.17 | 10 | 6.19 | 166 | 61.70 |
| 2012-02-24 | 2344 | 21388792 | 3101 | 132292533 | 6.20 | 6.27 | 6.14 | 6.16 | 0.01 | -0.16% | 6.16 | 274 | 6.17 | 20 | 61.60 |
| 2012-02-29 | 2344 | 66486756 | 7211 | 432527781 | 6.55 | 6.59 | 6.38 | 6.44 | 0.28 | 4.55% | 6.44 | 45 | 6.45 | 206 | 64.40 |
| 2012-03-01 | 2344 | 29812407 | 4718 | 189537368 | 6.50 | 6.50 | 6.30 | 6.30 | 0.14 | -2.17% | 6.30 | 899 | 6.31 | 44 | 63.00 |
| 2012-03-02 | 2344 | 28216398 | 4847 | 179374088 | 6.31 | 6.43 | 6.27 | 6.31 | 0.01 | 0.16% | 6.30 | 712 | 6.31 | 63 | 63.10 |
| 2012-03-03 | 2344 | 18352080 | 2670 | 113940544 | 6.20 | 6.28 | 6.15 | 6.19 | 0.12 | -1.9% | 6.19 | 38 | 6.20 | 54 | 61.90 |
| 2012-03-05 | 2344 | 23147341 | 3810 | 145291246 | 6.19 | 6.37 | 6.17 | 6.28 | 0.09 | 1.45% | 6.28 | 32 | 6.29 | 160 | 62.80 |
| 2012-03-06 | 2344 | 26792885 | 3990 | 166934084 | 6.34 | 6.35 | 6.16 | 6.19 | 0.09 | -1.43% | 6.19 | 90 | 6.20 | 35 | 61.90 |
| 2012-03-07 | 2344 | 17159472 | 3321 | 105415743 | 6.01 | 6.25 | 6.01 | 6.15 | 0.04 | -0.65% | 6.15 | 107 | 6.16 | 200 | 61.50 |
| 2012-03-08 | 2344 | 19080971 | 3190 | 119581663 | 6.30 | 6.33 | 6.20 | 6.20 | 0.05 | 0.81% | 6.20 | 1399 | 6.21 | 41 | 62.00 |
| 2012-03-09 | 2344 | 19627939 | 2992 | 123045330 | 6.30 | 6.35 | 6.21 | 6.23 | 0.03 | 0.48% | 6.23 | 31 | 6.25 | 52 | 62.30 |
| 2012-03-12 | 2344 | 12389617 | 1973 | 77038038 | 6.29 | 6.30 | 6.15 | 6.15 | 0.08 | -1.28% | 6.15 | 399 | 6.16 | 160 | 61.50 |
| 2012-03-13 | 2344 | 10090713 | 1869 | 62201675 | 6.20 | 6.22 | 6.14 | 6.14 | 0.01 | -0.16% | 6.13 | 275 | 6.14 | 174 | 61.40 |
| 2012-03-14 | 2344 | 14426287 | 2626 | 89116455 | 6.29 | 6.29 | 6.12 | 6.14 | 0.00 | 0% | 6.14 | 231 | 6.15 | 44 | 61.40 |
| 2012-03-15 | 2344 | 25733536 | 3846 | 154959227 | 6.14 | 6.17 | 5.95 | 5.95 | 0.19 | -3.09% | 5.95 | 515 | 5.96 | 39 | 59.50 |
| 2012-03-16 | 2344 | 40627863 | 6160 | 243868968 | 5.95 | 6.15 | 5.76 | 6.09 | 0.14 | 2.35% | 6.08 | 259 | 6.09 | 64 | 60.90 |
| 2012-03-19 | 2344 | 14692084 | 2616 | 88988291 | 6.13 | 6.15 | 5.97 | 5.97 | 0.12 | -1.97% | 5.97 | 18 | 5.98 | 2 | 59.70 |
| 2012-03-20 | 2344 | 14946346 | 2757 | 87654437 | 6.00 | 6.03 | 5.77 | 5.80 | 0.17 | -2.85% | 5.79 | 543 | 5.80 | 18 | 58.00 |
| 2012-03-21 | 2344 | 12228374 | 2211 | 71819765 | 5.90 | 5.95 | 5.83 | 5.83 | 0.03 | 0.52% | 5.83 | 163 | 5.85 | 6 | 58.30 |
| 2012-03-22 | 2344 | 9074783 | 1582 | 53557281 | 5.85 | 5.94 | 5.85 | 5.90 | 0.07 | 1.2% | 5.90 | 59 | 5.91 | 210 | 59.00 |
| 2012-03-23 | 2344 | 6805687 | 1454 | 39937424 | 5.97 | 5.97 | 5.83 | 5.84 | 0.06 | -1.02% | 5.84 | 22 | 5.85 | 149 | 58.40 |
| 2012-03-26 | 2344 | 7998055 | 1396 | 46429943 | 5.84 | 5.89 | 5.78 | 5.78 | 0.06 | -1.03% | 5.78 | 215 | 5.79 | 10 | 57.80 |
| 2012-03-27 | 2344 | 12282939 | 2065 | 70184472 | 5.80 | 5.87 | 5.58 | 5.58 | 0.20 | -3.46% | 5.58 | 364 | 5.60 | 8 | 0.00 |
| 2012-03-28 | 2344 | 19264757 | 3167 | 106136153 | 5.60 | 5.65 | 5.36 | 5.38 | 0.20 | -3.58% | 5.37 | 95 | 5.38 | 187 | 0.00 |
| 2012-03-29 | 2344 | 21330479 | 3181 | 110674820 | 5.32 | 5.35 | 5.02 | 5.13 | 0.25 | -4.65% | 5.12 | 22 | 5.13 | 48 | 0.00 |
| 2012-03-30 | 2344 | 15572683 | 2544 | 82235839 | 5.07 | 5.45 | 5.07 | 5.45 | 0.32 | 6.24% | 5.44 | 41 | 5.45 | 149 | 0.00 |
| 2012-04-02 | 2344 | 9107716 | 1736 | 48536364 | 5.40 | 5.43 | 5.27 | 5.27 | 0.18 | -3.3% | 5.27 | 196 | 5.28 | 22 | 0.00 |
| 2012-04-03 | 2344 | 21075457 | 3679 | 106562144 | 5.23 | 5.29 | 4.92 | 4.92 | 0.35 | -6.64% | 4.92 | 775 | 4.93 | 104 | 0.00 |
| 2012-04-05 | 2344 | 19130095 | 2932 | 89724675 | 4.62 | 4.87 | 4.60 | 4.76 | 0.16 | -3.25% | 4.76 | 16 | 4.77 | 11 | 0.00 |
| 2012-04-06 | 2344 | 11553916 | 2258 | 57478312 | 4.85 | 5.05 | 4.82 | 5.00 | 0.24 | 5.04% | 5.00 | 439 | 5.02 | 32 | 0.00 |
| 2012-04-09 | 2344 | 6924128 | 1445 | 33961146 | 4.90 | 4.98 | 4.82 | 4.91 | 0.09 | -1.8% | 4.91 | 10 | 4.92 | 63 | 0.00 |
| 2012-04-10 | 2344 | 5018078 | 1144 | 25167710 | 5.00 | 5.06 | 4.97 | 5.02 | 0.11 | 2.24% | 5.02 | 110 | 5.03 | 24 | 0.00 |
| 2012-04-11 | 2344 | 3174469 | 1719 | 15797974 | 5.00 | 5.02 | 4.92 | 4.97 | 0.05 | -1% | 4.97 | 161 | 5.00 | 111 | 0.00 |
| 2012-04-12 | 2344 | 3813570 | 1152 | 19044125 | 4.97 | 5.05 | 4.93 | 4.99 | 0.02 | 0.4% | 4.99 | 29 | 5.00 | 119 | 0.00 |
| 2012-04-13 | 2344 | 9708947 | 2452 | 49448260 | 5.06 | 5.17 | 5.06 | 5.08 | 0.09 | 1.8% | 5.08 | 123 | 5.09 | 111 | 0.00 |
| 2012-04-16 | 2344 | 5403371 | 1946 | 27035517 | 5.08 | 5.08 | 4.96 | 4.98 | 0.10 | -1.97% | 4.98 | 268 | 4.99 | 213 | 0.00 |
| 2012-04-17 | 2344 | 8796391 | 1528 | 43092610 | 5.00 | 5.05 | 4.80 | 4.82 | 0.16 | -3.21% | 4.82 | 101 | 4.84 | 1 | 0.00 |
| 2012-04-18 | 2344 | 8310488 | 1507 | 40519304 | 4.95 | 4.95 | 4.81 | 4.81 | 0.01 | -0.21% | 4.81 | 136 | 4.82 | 58 | 0.00 |
| 2012-04-19 | 2344 | 7414774 | 1302 | 35336193 | 4.84 | 4.84 | 4.68 | 4.74 | 0.07 | -1.46% | 4.73 | 213 | 4.74 | 5 | 0.00 |
| 2012-04-20 | 2344 | 9198381 | 1627 | 42830425 | 4.74 | 4.80 | 4.56 | 4.57 | 0.17 | -3.59% | 4.57 | 492 | 4.58 | 10 | 0.00 |
| 2012-04-23 | 2344 | 8134178 | 1681 | 36215402 | 4.52 | 4.59 | 4.34 | 4.41 | 0.16 | -3.5% | 4.41 | 97 | 4.42 | 88 | 0.00 |
| 2012-04-24 | 2344 | 14263005 | 2730 | 66380862 | 4.43 | 4.71 | 4.43 | 4.71 | 0.30 | 6.8% | 4.71 | 5644 | 0.00 | 0 | 0.00 |
| 2012-04-25 | 2344 | 15579723 | 3828 | 76586370 | 4.83 | 4.98 | 4.83 | 4.95 | 0.24 | 5.1% | 4.94 | 132 | 4.95 | 116 | 0.00 |
| 2012-04-26 | 2344 | 15113024 | 2461 | 73980793 | 4.99 | 5.05 | 4.77 | 4.78 | 0.17 | -3.43% | 4.77 | 162 | 4.78 | 184 | 0.00 |
| 2012-04-27 | 2344 | 10525620 | 1671 | 51005239 | 4.83 | 4.91 | 4.80 | 4.87 | 0.09 | 1.88% | 4.86 | 40 | 4.87 | 171 | 0.00 |
| 2012-04-30 | 2344 | 7437199 | 1390 | 36426799 | 4.83 | 4.94 | 4.83 | 4.89 | 0.02 | 0.41% | 4.89 | 716 | 4.91 | 5 | 0.00 |
| 2012-05-02 | 2344 | 18439835 | 2418 | 95214567 | 4.90 | 5.23 | 4.90 | 5.23 | 0.34 | 6.95% | 5.23 | 3125 | 0.00 | 0 | 0.00 |
| 2012-05-03 | 2344 | 13055208 | 2297 | 67644150 | 5.19 | 5.26 | 5.13 | 5.14 | 0.09 | -1.72% | 5.14 | 92 | 5.15 | 108 | 0.00 |
| 2012-05-04 | 2344 | 12777981 | 1909 | 66677330 | 5.04 | 5.28 | 5.04 | 5.18 | 0.04 | 0.78% | 5.18 | 911 | 5.19 | 7 | 0.00 |
| 2012-05-07 | 2344 | 7808364 | 1487 | 39946839 | 5.10 | 5.22 | 5.02 | 5.14 | 0.04 | -0.77% | 5.14 | 357 | 5.16 | 31 | 0.00 |
| 2012-05-08 | 2344 | 11791942 | 1997 | 62519512 | 5.23 | 5.36 | 5.23 | 5.29 | 0.15 | 2.92% | 5.28 | 62 | 5.29 | 29 | 0.00 |
| 2012-05-09 | 2344 | 11842564 | 2003 | 60617989 | 5.23 | 5.23 | 5.04 | 5.07 | 0.22 | -4.16% | 5.07 | 13 | 5.08 | 17 | 0.00 |
| 2012-05-10 | 2344 | 4791955 | 825 | 24492876 | 5.07 | 5.18 | 5.05 | 5.07 | 0.00 | 0% | 5.07 | 157 | 5.08 | 10 | 0.00 |
| 2012-05-11 | 2344 | 5037060 | 868 | 25126524 | 5.07 | 5.10 | 4.93 | 4.95 | 0.12 | -2.37% | 4.94 | 5 | 4.95 | 125 | 0.00 |
| 2012-05-14 | 2344 | 6512746 | 1081 | 31316501 | 4.95 | 5.00 | 4.75 | 4.76 | 0.19 | -3.84% | 4.76 | 298 | 4.78 | 25 | 0.00 |
| 2012-05-15 | 2344 | 6233441 | 1198 | 29443077 | 4.57 | 4.82 | 4.57 | 4.80 | 0.04 | 0.84% | 4.80 | 214 | 4.81 | 16 | 0.00 |
| 2012-05-16 | 2344 | 4418867 | 983 | 20728687 | 4.80 | 4.85 | 4.62 | 4.62 | 0.18 | -3.75% | 4.62 | 213 | 4.65 | 45 | 0.00 |
| 2012-05-17 | 2344 | 4194106 | 876 | 19767833 | 4.63 | 4.79 | 4.63 | 4.74 | 0.12 | 2.6% | 4.74 | 36 | 4.75 | 786 | 0.00 |
| 2012-05-18 | 2344 | 5502755 | 1199 | 25542844 | 4.74 | 4.74 | 4.59 | 4.60 | 0.14 | -2.95% | 4.60 | 152 | 4.61 | 48 | 0.00 |
| 2012-05-21 | 2344 | 2942014 | 636 | 13725652 | 4.60 | 4.71 | 4.60 | 4.68 | 0.08 | 1.74% | 4.66 | 10 | 4.68 | 17 | 0.00 |
| 2012-05-22 | 2344 | 2908383 | 755 | 13801086 | 4.74 | 4.78 | 4.71 | 4.75 | 0.07 | 1.5% | 4.75 | 64 | 4.76 | 94 | 0.00 |
| 2012-05-23 | 2344 | 5338881 | 1096 | 24541677 | 4.70 | 4.70 | 4.53 | 4.57 | 0.18 | -3.79% | 4.56 | 21 | 4.57 | 58 | 0.00 |
| 2012-05-24 | 2344 | 5222198 | 1072 | 22966719 | 4.57 | 4.64 | 4.26 | 4.34 | 0.23 | -5.03% | 4.34 | 24 | 4.35 | 44 | 0.00 |
| 2012-05-25 | 2344 | 3906654 | 1017 | 16975581 | 4.35 | 4.42 | 4.30 | 4.33 | 0.01 | -0.23% | 4.33 | 445 | 4.34 | 1 | 0.00 |
| 2012-05-28 | 2344 | 6440604 | 855 | 27888797 | 4.35 | 4.41 | 4.25 | 4.33 | 0.00 | 0% | 4.33 | 58 | 4.34 | 73 | 0.00 |
| 2012-05-29 | 2344 | 5984540 | 1100 | 27292369 | 4.33 | 4.63 | 4.33 | 4.63 | 0.30 | 6.93% | 4.63 | 737 | 0.00 | 0 | 0.00 |
| 2012-05-30 | 2344 | 5135209 | 1089 | 23444515 | 4.63 | 4.65 | 4.50 | 4.56 | 0.07 | -1.51% | 4.56 | 345 | 4.57 | 70 | 0.00 |
| 2012-05-31 | 2344 | 5654387 | 847 | 25798870 | 4.49 | 4.77 | 4.41 | 4.77 | 0.21 | 4.61% | 4.77 | 122 | 4.78 | 8 | 0.00 |
| 2012-06-01 | 2344 | 6530706 | 1367 | 29731122 | 4.68 | 4.68 | 4.45 | 4.46 | 0.31 | -6.5% | 4.46 | 283 | 4.47 | 10 | 0.00 |
| 2012-06-04 | 2344 | 10845873 | 1897 | 45160434 | 4.16 | 4.29 | 4.15 | 4.15 | 0.31 | -6.95% | 0.00 | 0 | 4.15 | 42 | 0.00 |
| 2012-06-05 | 2344 | 6933481 | 1468 | 29639876 | 4.26 | 4.34 | 4.23 | 4.23 | 0.08 | 1.93% | 4.23 | 130 | 4.24 | 1 | 0.00 |
| 2012-06-06 | 2344 | 5288725 | 1050 | 22583143 | 4.27 | 4.31 | 4.21 | 4.25 | 0.02 | 0.47% | 4.25 | 141 | 4.27 | 23 | 0.00 |
| 2012-06-07 | 2344 | 4770403 | 1115 | 20423516 | 4.31 | 4.38 | 4.20 | 4.22 | 0.03 | -0.71% | 4.22 | 15 | 4.23 | 20 | 0.00 |
| 2012-06-08 | 2344 | 3444030 | 788 | 14400221 | 4.22 | 4.26 | 4.13 | 4.14 | 0.08 | -1.9% | 4.13 | 271 | 4.15 | 45 | 0.00 |
| 2012-06-11 | 2344 | 5915710 | 972 | 25081406 | 4.21 | 4.29 | 4.20 | 4.22 | 0.08 | 1.93% | 4.22 | 27 | 4.24 | 22 | 0.00 |
| 2012-06-12 | 2344 | 2315000 | 619 | 9660090 | 4.17 | 4.20 | 4.16 | 4.17 | 0.05 | -1.18% | 4.17 | 69 | 4.18 | 65 | 0.00 |
| 2012-06-13 | 2344 | 2524511 | 559 | 10588666 | 4.20 | 4.23 | 4.16 | 4.18 | 0.01 | 0.24% | 4.18 | 43 | 4.19 | 37 | 0.00 |
| 2012-06-14 | 2344 | 4862720 | 863 | 19988646 | 4.10 | 4.14 | 4.08 | 4.11 | 0.07 | -1.67% | 4.11 | 6 | 4.12 | 42 | 0.00 |
| 2012-06-15 | 2344 | 5166253 | 898 | 21468695 | 4.12 | 4.20 | 4.12 | 4.20 | 0.09 | 2.19% | 4.18 | 90 | 4.20 | 40 | 0.00 |
| 2012-06-18 | 2344 | 8961020 | 1442 | 38937031 | 4.30 | 4.39 | 4.30 | 4.35 | 0.15 | 3.57% | 4.34 | 72 | 4.35 | 44 | 0.00 |
| 2012-06-19 | 2344 | 2852324 | 630 | 12231328 | 4.35 | 4.35 | 4.25 | 4.26 | 0.09 | -2.07% | 4.25 | 293 | 4.26 | 9 | 0.00 |
| 2012-06-20 | 2344 | 5950989 | 977 | 25846352 | 4.30 | 4.38 | 4.28 | 4.37 | 0.11 | 2.58% | 4.37 | 167 | 4.38 | 786 | 0.00 |
| 2012-06-21 | 2344 | 5795768 | 1698 | 24835342 | 4.36 | 4.36 | 4.24 | 4.29 | 0.08 | -1.83% | 4.28 | 41 | 4.29 | 30 | 0.00 |
| 2012-06-22 | 2344 | 2399256 | 562 | 10159720 | 4.20 | 4.28 | 4.16 | 4.28 | 0.01 | -0.23% | 4.27 | 2 | 4.28 | 28 | 0.00 |
| 2012-06-25 | 2344 | 2476319 | 451 | 10482599 | 4.26 | 4.26 | 4.20 | 4.25 | 0.03 | -0.7% | 4.25 | 149 | 4.26 | 48 | 0.00 |
| 2012-06-26 | 2344 | 18337179 | 3017 | 82886928 | 4.35 | 4.54 | 4.31 | 4.54 | 0.29 | 6.82% | 4.54 | 801 | 0.00 | 0 | 0.00 |
| 2012-06-27 | 2344 | 10814327 | 2038 | 48378332 | 4.54 | 4.54 | 4.41 | 4.42 | 0.12 | -2.64% | 4.42 | 228 | 4.44 | 19 | 0.00 |
| 2012-06-28 | 2344 | 5425302 | 1061 | 24095482 | 4.45 | 4.52 | 4.39 | 4.42 | 0.00 | 0% | 4.42 | 206 | 4.44 | 2 | 0.00 |
| 2012-06-29 | 2344 | 6515806 | 1449 | 29312832 | 4.49 | 4.54 | 4.46 | 4.48 | 0.06 | 1.36% | 4.48 | 119 | 4.49 | 47 | 0.00 |
| 2012-07-02 | 2344 | 4829061 | 795 | 21823379 | 4.55 | 4.55 | 4.49 | 4.52 | 0.04 | 0.89% | 4.52 | 79 | 4.53 | 288 | 0.00 |
| 2012-07-03 | 2344 | 14949132 | 2157 | 70913090 | 4.53 | 4.83 | 4.53 | 4.81 | 0.29 | 6.42% | 4.80 | 291 | 4.81 | 64 | 0.00 |
| 2012-07-04 | 2344 | 9908520 | 1511 | 46935259 | 4.79 | 4.80 | 4.70 | 4.70 | 0.11 | -2.29% | 4.70 | 375 | 4.72 | 14 | 0.00 |
| 2012-07-05 | 2344 | 6292795 | 1164 | 29824689 | 4.70 | 4.80 | 4.66 | 4.71 | 0.01 | 0.21% | 4.71 | 59 | 4.72 | 22 | 0.00 |
| 2012-07-06 | 2344 | 3717351 | 701 | 17346002 | 4.71 | 4.74 | 4.64 | 4.65 | 0.06 | -1.27% | 4.65 | 26 | 4.66 | 109 | 0.00 |
| 2012-07-09 | 2344 | 3678252 | 772 | 16825759 | 4.61 | 4.62 | 4.54 | 4.54 | 0.11 | -2.37% | 4.54 | 123 | 4.56 | 80 | 0.00 |
| 2012-07-10 | 2344 | 4417919 | 858 | 20104932 | 4.54 | 4.64 | 4.47 | 4.50 | 0.04 | -0.88% | 4.50 | 73 | 4.51 | 40 | 0.00 |
| 2012-07-11 | 2344 | 2561020 | 581 | 11560475 | 4.50 | 4.57 | 4.48 | 4.53 | 0.03 | 0.67% | 4.53 | 14 | 4.54 | 22 | 0.00 |
| 2012-07-12 | 2344 | 2823624 | 537 | 12700884 | 4.59 | 4.59 | 4.46 | 4.47 | 0.06 | -1.32% | 4.47 | 242 | 4.48 | 20 | 0.00 |
| 2012-07-13 | 2344 | 2899107 | 617 | 12844179 | 4.42 | 4.49 | 4.40 | 4.40 | 0.07 | -1.57% | 4.40 | 193 | 4.41 | 30 | 0.00 |
| 2012-07-16 | 2344 | 3891355 | 850 | 16807464 | 4.41 | 4.47 | 4.21 | 4.22 | 0.18 | -4.09% | 4.22 | 108 | 4.23 | 30 | 0.00 |
| 2012-07-17 | 2344 | 3549626 | 812 | 15166084 | 4.20 | 4.35 | 4.20 | 4.31 | 0.09 | 2.13% | 4.30 | 49 | 4.31 | 13 | 0.00 |
| 2012-07-18 | 2344 | 3174674 | 644 | 13529697 | 4.33 | 4.35 | 4.20 | 4.21 | 0.10 | -2.32% | 4.21 | 78 | 4.22 | 32 | 0.00 |
| 2012-07-19 | 2344 | 4176175 | 665 | 17749325 | 4.25 | 4.29 | 4.21 | 4.23 | 0.02 | 0.48% | 4.23 | 32 | 4.24 | 223 | 0.00 |
| 2012-07-20 | 2344 | 3510269 | 710 | 14939170 | 4.23 | 4.28 | 4.21 | 4.25 | 0.02 | 0.47% | 4.25 | 777 | 4.27 | 74 | 0.00 |
| 2012-07-23 | 2344 | 4590707 | 770 | 19000084 | 4.21 | 4.23 | 4.10 | 4.12 | 0.13 | -3.06% | 4.12 | 469 | 4.14 | 40 | 0.00 |
| 2012-07-24 | 2344 | 5331064 | 859 | 21661014 | 4.12 | 4.14 | 4.02 | 4.05 | 0.07 | -1.7% | 4.05 | 87 | 4.07 | 5 | 0.00 |
| 2012-07-25 | 2344 | 3560913 | 749 | 14527025 | 4.03 | 4.13 | 4.01 | 4.06 | 0.01 | 0.25% | 4.06 | 14 | 4.07 | 2 | 0.00 |
| 2012-07-26 | 2344 | 4320731 | 827 | 17604534 | 4.10 | 4.11 | 4.04 | 4.04 | 0.02 | -0.49% | 4.04 | 299 | 4.05 | 3 | 0.00 |
| 2012-07-27 | 2344 | 4521999 | 719 | 18727208 | 4.10 | 4.19 | 4.10 | 4.17 | 0.13 | 3.22% | 4.17 | 96 | 4.18 | 78 | 0.00 |
| 2012-07-30 | 2344 | 3758955 | 676 | 15848605 | 4.19 | 4.30 | 4.17 | 4.17 | 0.00 | 0% | 4.17 | 103 | 4.19 | 11 | 0.00 |
| 2012-07-31 | 2344 | 4196548 | 666 | 17728266 | 4.25 | 4.26 | 4.18 | 4.26 | 0.09 | 2.16% | 4.26 | 71 | 4.27 | 64 | 0.00 |
| 2012-08-01 | 2344 | 6257469 | 1967 | 26815149 | 4.26 | 4.34 | 4.21 | 4.30 | 0.04 | 0.94% | 4.29 | 288 | 4.30 | 70 | 0.00 |
| 2012-08-03 | 2344 | 5228854 | 741 | 22049701 | 4.30 | 4.30 | 4.15 | 4.15 | 0.15 | -3.49% | 4.15 | 151 | 4.17 | 17 | 0.00 |
| 2012-08-06 | 2344 | 3103856 | 479 | 13061645 | 4.21 | 4.28 | 4.16 | 4.17 | 0.02 | 0.48% | 4.17 | 38 | 4.18 | 23 | 0.00 |
| 2012-08-07 | 2344 | 2559454 | 476 | 10695111 | 4.18 | 4.23 | 4.13 | 4.18 | 0.01 | 0.24% | 4.18 | 82 | 4.19 | 37 | 0.00 |
| 2012-08-08 | 2344 | 10533471 | 1779 | 45671054 | 4.25 | 4.43 | 4.25 | 4.37 | 0.19 | 4.55% | 4.37 | 297 | 4.38 | 304 | 0.00 |
| 2012-08-09 | 2344 | 7537801 | 1241 | 33538715 | 4.40 | 4.53 | 4.34 | 4.46 | 0.09 | 2.06% | 4.46 | 47 | 4.47 | 61 | 0.00 |
| 2012-08-10 | 2344 | 4085085 | 724 | 18148672 | 4.48 | 4.48 | 4.42 | 4.44 | 0.02 | -0.45% | 4.44 | 22 | 4.45 | 112 | 0.00 |
| 2012-08-13 | 2344 | 4257334 | 605 | 18908882 | 4.45 | 4.48 | 4.41 | 4.47 | 0.03 | 0.68% | 4.45 | 242 | 4.47 | 173 | 0.00 |
| 2012-08-14 | 2344 | 5718599 | 784 | 25663128 | 4.47 | 4.54 | 4.41 | 4.43 | 0.04 | -0.89% | 4.43 | 109 | 4.45 | 10 | 0.00 |
| 2012-08-15 | 2344 | 3640548 | 760 | 16234278 | 4.45 | 4.51 | 4.44 | 4.46 | 0.03 | 0.68% | 4.46 | 107 | 4.47 | 169 | 0.00 |
| 2012-08-16 | 2344 | 6609924 | 1357 | 29974531 | 4.46 | 4.56 | 4.46 | 4.56 | 0.10 | 2.24% | 4.55 | 10 | 4.56 | 507 | 0.00 |
| 2012-08-17 | 2344 | 6811729 | 1294 | 31657254 | 4.60 | 4.70 | 4.57 | 4.65 | 0.09 | 1.97% | 4.64 | 106 | 4.65 | 763 | 0.00 |
| 2012-08-20 | 2344 | 7525164 | 962 | 34976506 | 4.64 | 4.72 | 4.60 | 4.65 | 0.00 | 0% | 4.63 | 4 | 4.65 | 21 | 0.00 |
| 2012-08-21 | 2344 | 5055823 | 803 | 23585978 | 4.69 | 4.71 | 4.61 | 4.62 | 0.03 | -0.65% | 4.62 | 75 | 4.63 | 5 | 0.00 |
| 2012-08-22 | 2344 | 4106930 | 608 | 18816974 | 4.63 | 4.64 | 4.56 | 4.56 | 0.06 | -1.3% | 4.55 | 192 | 4.56 | 79 | 0.00 |
| 2012-08-23 | 2344 | 2912057 | 471 | 13232059 | 4.58 | 4.58 | 4.51 | 4.56 | 0.00 | 0% | 4.55 | 1 | 4.56 | 101 | 0.00 |
| 2012-08-24 | 2344 | 5260754 | 808 | 23429753 | 4.50 | 4.53 | 4.42 | 4.43 | 0.13 | -2.85% | 4.43 | 181 | 4.45 | 85 | 0.00 |
| 2012-08-27 | 2344 | 3425267 | 665 | 15139626 | 4.43 | 4.45 | 4.38 | 4.40 | 0.03 | -0.68% | 4.39 | 30 | 4.40 | 78 | 0.00 |
| 2012-08-28 | 2344 | 4065847 | 671 | 18100401 | 4.46 | 4.49 | 4.37 | 4.43 | 0.03 | 0.68% | 4.43 | 52 | 4.45 | 17 | 0.00 |
| 2012-08-29 | 2344 | 2170238 | 375 | 9628029 | 4.46 | 4.48 | 4.41 | 4.41 | 0.02 | -0.45% | 4.41 | 125 | 4.44 | 97 | 0.00 |
| 2012-08-30 | 2344 | 5016610 | 1680 | 22167159 | 4.41 | 4.45 | 4.38 | 4.40 | 0.01 | -0.23% | 4.39 | 108 | 4.40 | 200 | 0.00 |
| 2012-08-31 | 2344 | 2844061 | 386 | 12555965 | 4.40 | 4.45 | 4.39 | 4.45 | 0.05 | 1.14% | 4.44 | 12 | 4.45 | 128 | 0.00 |
| 2012-09-03 | 2344 | 3110724 | 467 | 13800525 | 4.46 | 4.49 | 4.40 | 4.44 | 0.01 | -0.22% | 4.44 | 74 | 4.45 | 176 | 0.00 |
| 2012-09-04 | 2344 | 18363975 | 2703 | 85798658 | 4.48 | 4.75 | 4.45 | 4.75 | 0.31 | 6.98% | 4.74 | 36 | 4.75 | 59 | 0.00 |
| 2012-09-05 | 2344 | 10853005 | 1735 | 49783394 | 4.70 | 4.71 | 4.55 | 4.56 | 0.19 | -4% | 4.56 | 170 | 4.59 | 67 | 0.00 |
| 2012-09-06 | 2344 | 5931292 | 1113 | 26842721 | 4.55 | 4.60 | 4.46 | 4.46 | 0.10 | -2.19% | 4.46 | 192 | 4.47 | 11 | 0.00 |
| 2012-09-07 | 2344 | 6553893 | 843 | 29922820 | 4.60 | 4.63 | 4.52 | 4.52 | 0.06 | 1.35% | 4.52 | 197 | 4.55 | 28 | 0.00 |
| 2012-09-10 | 2344 | 5670902 | 805 | 25554626 | 4.48 | 4.54 | 4.48 | 4.50 | 0.02 | -0.44% | 4.50 | 324 | 4.51 | 95 | 0.00 |
| 2012-09-11 | 2344 | 3741891 | 817 | 16716353 | 4.52 | 4.52 | 4.44 | 4.44 | 0.06 | -1.33% | 4.44 | 168 | 4.46 | 512 | 0.00 |
| 2012-09-12 | 2344 | 8225872 | 1448 | 36411247 | 4.46 | 4.50 | 4.35 | 4.36 | 0.08 | -1.8% | 4.36 | 357 | 4.37 | 241 | 0.00 |
| 2012-09-13 | 2344 | 5365088 | 910 | 23676024 | 4.36 | 4.46 | 4.36 | 4.40 | 0.04 | 0.92% | 4.40 | 272 | 4.41 | 21 | 0.00 |
| 2012-09-14 | 2344 | 7893925 | 1351 | 35155514 | 4.50 | 4.51 | 4.41 | 4.45 | 0.05 | 1.14% | 4.45 | 180 | 4.46 | 115 | 0.00 |
| 2012-09-17 | 2344 | 4035208 | 699 | 17888124 | 4.50 | 4.50 | 4.40 | 4.43 | 0.02 | -0.45% | 4.43 | 38 | 4.44 | 55 | 0.00 |
| 2012-09-18 | 2344 | 6273641 | 1069 | 27473539 | 4.43 | 4.43 | 4.35 | 4.36 | 0.07 | -1.58% | 4.36 | 65 | 4.38 | 9 | 0.00 |
| 2012-09-19 | 2344 | 6453379 | 1275 | 28710002 | 4.36 | 4.51 | 4.36 | 4.48 | 0.12 | 2.75% | 4.47 | 40 | 4.48 | 86 | 0.00 |
| 2012-09-20 | 2344 | 9581904 | 1564 | 43296768 | 4.50 | 4.60 | 4.44 | 4.48 | 0.00 | 0% | 4.48 | 277 | 4.49 | 6 | 0.00 |
| 2012-09-21 | 2344 | 7004780 | 1375 | 31706173 | 4.55 | 4.57 | 4.49 | 4.52 | 0.04 | 0.89% | 4.52 | 65 | 4.53 | 34 | 0.00 |
| 2012-09-24 | 2344 | 7215634 | 1022 | 32848494 | 4.55 | 4.60 | 4.52 | 4.53 | 0.01 | 0.22% | 4.53 | 135 | 4.54 | 12 | 0.00 |
| 2012-09-25 | 2344 | 3747511 | 597 | 16920212 | 4.55 | 4.56 | 4.47 | 4.48 | 0.05 | -1.1% | 4.48 | 187 | 4.49 | 50 | 0.00 |
| 2012-09-26 | 2344 | 4171569 | 766 | 18352189 | 4.43 | 4.45 | 4.37 | 4.37 | 0.11 | -2.46% | 4.37 | 306 | 4.39 | 68 | 0.00 |
| 2012-09-27 | 2344 | 3002686 | 592 | 13211117 | 4.35 | 4.43 | 4.35 | 4.40 | 0.03 | 0.69% | 4.40 | 141 | 4.41 | 52 | 0.00 |
| 2012-09-28 | 2344 | 4011274 | 616 | 17621071 | 4.40 | 4.43 | 4.36 | 4.40 | 0.00 | 0% | 4.40 | 16 | 4.41 | 7 | 0.00 |
| 2012-10-01 | 2344 | 5392620 | 809 | 23210932 | 4.37 | 4.39 | 4.27 | 4.29 | 0.11 | -2.5% | 4.29 | 167 | 4.30 | 144 | 0.00 |
| 2012-10-02 | 2344 | 5387854 | 1010 | 22836764 | 4.30 | 4.34 | 4.15 | 4.22 | 0.07 | -1.63% | 4.21 | 346 | 4.22 | 271 | 0.00 |
| 2012-10-03 | 2344 | 3685016 | 872 | 15795466 | 4.22 | 4.33 | 4.22 | 4.30 | 0.08 | 1.9% | 4.30 | 11 | 4.31 | 147 | 0.00 |
| 2012-10-04 | 2344 | 3413830 | 680 | 14674622 | 4.40 | 4.40 | 4.26 | 4.29 | 0.01 | -0.23% | 4.29 | 33 | 4.30 | 43 | 0.00 |
| 2012-10-05 | 2344 | 3433966 | 600 | 14668083 | 4.29 | 4.31 | 4.23 | 4.25 | 0.04 | -0.93% | 4.25 | 84 | 4.27 | 43 | 0.00 |
| 2012-10-08 | 2344 | 7323382 | 1294 | 32305883 | 4.40 | 4.48 | 4.36 | 4.37 | 0.12 | 2.82% | 4.37 | 52 | 4.38 | 4 | 0.00 |
| 2012-10-09 | 2344 | 6132658 | 1042 | 26702035 | 4.37 | 4.43 | 4.31 | 4.36 | 0.01 | -0.23% | 4.36 | 115 | 4.38 | 17 | 0.00 |
| 2012-10-11 | 2344 | 5659729 | 1086 | 24185744 | 4.30 | 4.32 | 4.23 | 4.23 | 0.13 | -2.98% | 4.23 | 525 | 4.25 | 24 | 0.00 |
| 2012-10-12 | 2344 | 4672191 | 892 | 19521497 | 4.23 | 4.27 | 4.12 | 4.14 | 0.09 | -2.13% | 4.14 | 70 | 4.16 | 10 | 0.00 |
| 2012-10-15 | 2344 | 2300640 | 629 | 9449098 | 4.10 | 4.17 | 4.08 | 4.09 | 0.05 | -1.21% | 4.09 | 19 | 4.10 | 3 | 0.00 |
| 2012-10-16 | 2344 | 2377965 | 475 | 9822886 | 4.12 | 4.15 | 4.12 | 4.13 | 0.04 | 0.98% | 4.12 | 65 | 4.13 | 30 | 0.00 |
| 2012-10-17 | 2344 | 3653516 | 864 | 15340546 | 4.20 | 4.23 | 4.16 | 4.18 | 0.05 | 1.21% | 4.18 | 51 | 4.19 | 50 | 0.00 |
| 2012-10-18 | 2344 | 2055515 | 646 | 8646244 | 4.18 | 4.24 | 4.18 | 4.23 | 0.05 | 1.2% | 4.22 | 23 | 4.23 | 90 | 0.00 |
| 2012-10-19 | 2344 | 1818177 | 495 | 7628355 | 4.20 | 4.23 | 4.17 | 4.17 | 0.06 | -1.42% | 4.17 | 61 | 4.18 | 5 | 0.00 |
| 2012-10-22 | 2344 | 3877762 | 788 | 16315940 | 4.10 | 4.26 | 4.09 | 4.25 | 0.08 | 1.92% | 4.23 | 106 | 4.25 | 69 | 0.00 |
| 2012-10-23 | 2344 | 2639903 | 472 | 11108988 | 4.20 | 4.24 | 4.17 | 4.21 | 0.04 | -0.94% | 4.21 | 21 | 4.22 | 10 | 0.00 |
| 2012-10-24 | 2344 | 2026721 | 579 | 8468918 | 4.16 | 4.21 | 4.14 | 4.20 | 0.01 | -0.24% | 4.18 | 6 | 4.20 | 55 | 0.00 |
| 2012-10-25 | 2344 | 2819062 | 784 | 11705796 | 4.19 | 4.22 | 4.10 | 4.10 | 0.10 | -2.38% | 4.10 | 164 | 4.12 | 7 | 0.00 |
| 2012-10-26 | 2344 | 8180251 | 1502 | 32857238 | 4.12 | 4.15 | 3.94 | 3.94 | 0.16 | -3.9% | 3.94 | 52 | 3.95 | 5 | 0.00 |
| 2012-10-29 | 2344 | 8565596 | 1270 | 33998731 | 3.98 | 4.06 | 3.90 | 3.90 | 0.04 | -1.02% | 3.90 | 119 | 3.92 | 3 | 0.00 |
| 2012-10-30 | 2344 | 2793588 | 655 | 11103855 | 3.91 | 4.05 | 3.91 | 3.95 | 0.05 | 1.28% | 3.95 | 7 | 3.97 | 100 | 0.00 |
| 2012-10-31 | 2344 | 2558195 | 475 | 10131623 | 4.00 | 4.00 | 3.93 | 3.94 | 0.01 | -0.25% | 3.94 | 85 | 3.96 | 144 | 0.00 |
| 2012-11-01 | 2344 | 3294490 | 1728 | 12902153 | 3.94 | 3.98 | 3.88 | 3.91 | 0.03 | -0.76% | 3.91 | 169 | 3.93 | 37 | 0.00 |
| 2012-11-02 | 2344 | 4317347 | 1414 | 17222812 | 4.00 | 4.03 | 3.95 | 3.96 | 0.05 | 1.28% | 3.96 | 68 | 3.98 | 126 | 0.00 |
| 2012-11-05 | 2344 | 3174852 | 1214 | 12458117 | 3.95 | 3.98 | 3.88 | 3.90 | 0.06 | -1.52% | 3.90 | 29 | 3.91 | 4 | 0.00 |
| 2012-11-06 | 2344 | 5524995 | 2331 | 21519207 | 3.90 | 3.95 | 3.83 | 3.94 | 0.04 | 1.03% | 3.93 | 6 | 3.94 | 81 | 0.00 |
| 2012-11-07 | 2344 | 3836552 | 923 | 15028189 | 3.90 | 3.95 | 3.88 | 3.95 | 0.01 | 0.25% | 3.93 | 82 | 3.95 | 76 | 0.00 |
| 2012-11-08 | 2344 | 4819204 | 1181 | 19176736 | 3.85 | 4.08 | 3.85 | 4.03 | 0.08 | 2.03% | 4.02 | 66 | 4.03 | 69 | 0.00 |
| 2012-11-09 | 2344 | 7286269 | 1306 | 30080178 | 4.03 | 4.28 | 3.97 | 4.28 | 0.25 | 6.2% | 4.28 | 106 | 4.29 | 145 | 0.00 |
| 2012-11-12 | 2344 | 15493340 | 2564 | 68359615 | 4.29 | 4.51 | 4.24 | 4.34 | 0.06 | 1.4% | 4.34 | 8 | 4.35 | 82 | 0.00 |
| 2012-11-13 | 2344 | 8554069 | 1757 | 36062397 | 4.31 | 4.32 | 4.14 | 4.14 | 0.20 | -4.61% | 4.14 | 91 | 4.18 | 19 | 0.00 |
| 2012-11-14 | 2344 | 3518220 | 865 | 14580955 | 4.15 | 4.20 | 4.11 | 4.11 | 0.03 | -0.72% | 4.11 | 146 | 4.14 | 8 | 0.00 |
| 2012-11-15 | 2344 | 2578374 | 638 | 10524448 | 4.06 | 4.12 | 4.04 | 4.08 | 0.03 | -0.73% | 4.08 | 35 | 4.10 | 139 | 0.00 |
| 2012-11-16 | 2344 | 3154987 | 960 | 12871973 | 4.12 | 4.17 | 4.05 | 4.05 | 0.03 | -0.74% | 4.05 | 65 | 4.06 | 76 | 0.00 |
| 2012-11-19 | 2344 | 2456520 | 686 | 9950342 | 4.12 | 4.12 | 4.02 | 4.02 | 0.03 | -0.74% | 4.02 | 43 | 4.03 | 22 | 0.00 |
| 2012-11-20 | 2344 | 3170375 | 823 | 12788948 | 4.10 | 4.11 | 4.00 | 4.00 | 0.02 | -0.5% | 3.99 | 140 | 4.00 | 66 | 0.00 |
| 2012-11-21 | 2344 | 5450793 | 994 | 21520378 | 4.00 | 4.04 | 3.90 | 3.90 | 0.10 | -2.5% | 3.90 | 110 | 3.91 | 7 | 0.00 |
| 2012-11-22 | 2344 | 2097167 | 463 | 8256917 | 3.92 | 3.98 | 3.91 | 3.91 | 0.01 | 0.26% | 3.91 | 1 | 3.92 | 4 | 0.00 |
| 2012-11-23 | 2344 | 4603408 | 973 | 18484052 | 3.97 | 4.05 | 3.95 | 4.03 | 0.12 | 3.07% | 4.03 | 96 | 4.04 | 39 | 0.00 |
| 2012-11-26 | 2344 | 4321389 | 821 | 17754713 | 4.09 | 4.15 | 4.08 | 4.12 | 0.09 | 2.23% | 4.11 | 24 | 4.12 | 47 | 0.00 |
| 2012-11-27 | 2344 | 7298731 | 1269 | 30652474 | 4.12 | 4.25 | 4.12 | 4.22 | 0.10 | 2.43% | 4.21 | 106 | 4.22 | 227 | 0.00 |
| 2012-11-28 | 2344 | 15545542 | 2625 | 66872310 | 4.17 | 4.37 | 4.16 | 4.37 | 0.15 | 3.55% | 4.37 | 103 | 4.38 | 96 | 0.00 |
| 2012-11-29 | 2344 | 12401224 | 2609 | 54033455 | 4.40 | 4.44 | 4.30 | 4.30 | 0.07 | -1.6% | 4.30 | 229 | 4.31 | 60 | 0.00 |
| 2012-11-30 | 2344 | 8108507 | 1655 | 35281021 | 4.33 | 4.38 | 4.32 | 4.37 | 0.07 | 1.63% | 4.36 | 99 | 4.37 | 52 | 0.00 |
| 2012-12-03 | 2344 | 6081063 | 1183 | 26481433 | 4.39 | 4.42 | 4.30 | 4.31 | 0.06 | -1.37% | 4.31 | 122 | 4.32 | 2 | 0.00 |
| 2012-12-04 | 2344 | 5559886 | 1176 | 24001820 | 4.32 | 4.36 | 4.26 | 4.36 | 0.05 | 1.16% | 4.35 | 22 | 4.36 | 15 | 0.00 |
| 2012-12-05 | 2344 | 24983935 | 3049 | 114763472 | 4.37 | 4.66 | 4.36 | 4.66 | 0.30 | 6.88% | 4.66 | 8363 | 0.00 | 0 | 0.00 |
| 2012-12-06 | 2344 | 35746270 | 4235 | 171023229 | 4.75 | 4.90 | 4.67 | 4.68 | 0.02 | 0.43% | 4.67 | 131 | 4.69 | 39 | 0.00 |
| 2012-12-07 | 2344 | 15992476 | 2286 | 74542778 | 4.70 | 4.79 | 4.52 | 4.57 | 0.11 | -2.35% | 4.57 | 38 | 4.58 | 98 | 0.00 |
| 2012-12-10 | 2344 | 9539325 | 1253 | 43120787 | 4.55 | 4.61 | 4.46 | 4.46 | 0.11 | -2.41% | 4.46 | 170 | 4.48 | 10 | 0.00 |
| 2012-12-11 | 2344 | 7812168 | 1263 | 34295313 | 4.46 | 4.50 | 4.32 | 4.40 | 0.06 | -1.35% | 4.39 | 38 | 4.40 | 10 | 0.00 |
| 2012-12-12 | 2344 | 4935898 | 1068 | 21943526 | 4.40 | 4.47 | 4.40 | 4.47 | 0.07 | 1.59% | 4.46 | 1 | 4.47 | 124 | 0.00 |
| 2012-12-13 | 2344 | 11625792 | 1648 | 55314758 | 4.69 | 4.78 | 4.60 | 4.78 | 0.31 | 6.94% | 4.78 | 7695 | 0.00 | 0 | 0.00 |
| 2012-12-14 | 2344 | 40943775 | 6100 | 202720035 | 4.82 | 5.08 | 4.78 | 5.01 | 0.23 | 4.81% | 5.01 | 86 | 5.02 | 201 | 0.00 |
| 2012-12-17 | 2344 | 42102083 | 5447 | 224303048 | 5.15 | 5.36 | 5.06 | 5.36 | 0.35 | 6.99% | 5.36 | 1389 | 0.00 | 0 | 0.00 |
| 2012-12-18 | 2344 | 26061820 | 3952 | 136882368 | 5.36 | 5.36 | 5.15 | 5.16 | 0.20 | -3.73% | 5.16 | 421 | 5.17 | 161 | 0.00 |
| 2012-12-19 | 2344 | 14674894 | 2569 | 75877441 | 5.20 | 5.31 | 5.08 | 5.10 | 0.06 | -1.16% | 5.10 | 38 | 5.11 | 77 | 0.00 |
| 2012-12-20 | 2344 | 17990925 | 2829 | 93984632 | 5.10 | 5.35 | 5.10 | 5.15 | 0.05 | 0.98% | 5.15 | 89 | 5.16 | 13 | 0.00 |
| 2012-12-21 | 2344 | 17656601 | 2897 | 89543367 | 5.20 | 5.27 | 4.90 | 5.09 | 0.06 | -1.17% | 5.08 | 340 | 5.09 | 46 | 0.00 |
| 2012-12-22 | 2344 | 7193625 | 1295 | 36354999 | 5.10 | 5.17 | 4.99 | 5.02 | 0.07 | -1.38% | 5.02 | 134 | 5.04 | 1 | 0.00 |
| 2012-12-24 | 2344 | 13810917 | 2148 | 72435937 | 5.10 | 5.37 | 5.02 | 5.16 | 0.14 | 2.79% | 5.16 | 130 | 5.17 | 16 | 0.00 |
| 2012-12-25 | 2344 | 7519122 | 1534 | 38924037 | 5.17 | 5.26 | 5.10 | 5.17 | 0.01 | 0.19% | 5.17 | 163 | 5.18 | 52 | 0.00 |
| 2012-12-26 | 2344 | 8724525 | 1633 | 45318402 | 5.17 | 5.29 | 5.12 | 5.17 | 0.00 | 0% | 5.17 | 74 | 5.18 | 42 | 0.00 |
| 2012-12-27 | 2344 | 6227733 | 1117 | 32053859 | 5.17 | 5.21 | 5.10 | 5.10 | 0.07 | -1.35% | 5.10 | 258 | 5.11 | 20 | 0.00 |
| 2012-12-28 | 2344 | 9007235 | 1838 | 45858585 | 5.11 | 5.16 | 5.04 | 5.05 | 0.05 | -0.98% | 5.04 | 147 | 5.05 | 37 | 0.00 |