云辰(2390)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 7.31 0 0% | 7.48 0.17 2.33% | 7.40 -0.08 -1.07% | 7.36 -0.04 -0.54% | 7.52 0.16 2.17% | 7.40 -0.12 -1.6% | 7.32 -0.08 -1.08% | 7.34 0.02 0.27% | 7.31 -0.03 -0.41% | 7.13 -0.18 -2.46% | 7.20 0.07 0.98% | 7.31 0.11 1.53% | 7.30 -0.01 -0.14% | 7.42 0.12 1.64% | 7.86 0.44 5.93% | 7.37 | ||||||||||||||||
| 2 月 | 7.94 0.08 1.02% | 8.00 0.06 0.76% | 8.20 0.2 2.5% | 8.31 0.11 1.34% | 8.28 -0.03 -0.36% | 8.74 0.46 5.56% | 9.35 0.61 6.98% | 9.45 0.1 1.07% | 9.28 -0.17 -1.8% | 9.58 0.3 3.23% | 9.35 -0.23 -2.4% | 9.33 -0.02 -0.21% | 8.80 -0.53 -5.68% | 8.90 0.1 1.14% | 9.08 0.18 2.02% | 9.00 -0.08 -0.88% | 8.96 -0.04 -0.44% | 8.94 -0.02 -0.22% | 9.00 0.06 0.67% | 9.43 0.43 4.78% | 8.96 | |||||||||||
| 3 月 | 9.31 -0.12 -1.27% | 9.26 -0.05 -0.54% | 9.14 -0.12 -1.3% | 9.19 0.05 0.55% | 9.00 -0.19 -2.07% | 8.85 -0.15 -1.67% | 8.90 0.05 0.56% | 8.93 0.03 0.34% | 8.86 -0.07 -0.78% | 8.86 0 0% | 8.91 0.05 0.56% | 9.00 0.09 1.01% | 9.02 0.02 0.22% | 9.00 -0.02 -0.22% | 8.95 -0.05 -0.56% | 8.96 0.01 0.11% | 8.92 -0.04 -0.45% | 9.11 0.19 2.13% | 9.39 0.28 3.07% | 9.80 0.41 4.37% | 10.25 0.45 4.59% | 9.62 -0.63 -6.15% | 9.59 -0.03 -0.31% | 9.17 | ||||||||
| 4 月 | 9.40 -0.19 -1.98% | 8.76 -0.64 -6.81% | 8.39 -0.37 -4.22% | 8.69 0.3 3.58% | 8.52 -0.17 -1.96% | 8.55 0.03 0.35% | 9.14 0.59 6.9% | 9.06 -0.08 -0.88% | 9.06 0 0% | 9.13 0.07 0.77% | 8.99 -0.14 -1.53% | 8.82 -0.17 -1.89% | 8.72 -0.1 -1.13% | 8.69 -0.03 -0.34% | 8.50 -0.19 -2.19% | 8.44 -0.06 -0.71% | 8.48 0.04 0.47% | 8.46 -0.02 -0.24% | 8.30 -0.16 -1.89% | 8.16 -0.14 -1.69% | 8.67 | |||||||||||
| 5 月 | 8.45 0.29 3.55% | 8.50 0.05 0.59% | 8.40 -0.1 -1.18% | 8.30 -0.1 -1.19% | 8.30 0 0% | 8.21 -0.09 -1.08% | 8.12 -0.09 -1.1% | 8.06 -0.06 -0.74% | 7.87 -0.19 -2.36% | 7.90 0.03 0.38% | 7.89 -0.01 -0.13% | 7.99 0.1 1.27% | 7.82 -0.17 -2.13% | 7.89 0.07 0.9% | 7.95 0.06 0.76% | 7.90 -0.05 -0.63% | 8.00 0.1 1.27% | 8.00 0 0% | 8.05 0.05 0.63% | 8.20 0.15 1.86% | 8.16 -0.04 -0.49% | 8.20 0.04 0.49% | 8.09 | |||||||||
| 6 月 | 8.18 -0.02 -0.24% | 7.85 -0.33 -4.03% | 7.95 0.1 1.27% | 7.92 -0.03 -0.38% | 8.10 0.18 2.27% | 8.07 -0.03 -0.37% | 8.20 0.13 1.61% | 8.22 0.02 0.24% | 8.19 -0.03 -0.36% | 8.11 -0.08 -0.98% | 8.10 -0.01 -0.12% | 8.08 -0.02 -0.25% | 8.00 -0.08 -0.99% | 7.99 -0.01 -0.13% | 7.95 -0.04 -0.5% | 7.85 -0.1 -1.26% | 7.83 -0.02 -0.25% | 7.72 -0.11 -1.4% | 7.78 0.06 0.78% | 7.77 -0.01 -0.13% | 7.82 0.05 0.64% | 7.98 | ||||||||||
| 7 月 | 7.92 0.1 1.28% | 7.94 0.02 0.25% | 7.95 0.01 0.13% | 7.87 -0.08 -1.01% | 7.86 -0.01 -0.13% | 7.77 -0.09 -1.15% | 7.74 -0.03 -0.39% | 7.70 -0.04 -0.52% | 7.55 -0.15 -1.95% | 7.42 -0.13 -1.72% | 7.42 0 0% | 7.41 -0.01 -0.13% | 7.41 0 0% | 7.39 -0.02 -0.27% | 7.36 -0.03 -0.41% | 7.13 -0.23 -3.13% | 7.11 -0.02 -0.28% | 7.03 -0.08 -1.13% | 7.04 0.01 0.14% | 7.30 0.26 3.69% | 7.34 0.04 0.55% | 7.35 0.01 0.14% | 7.49 | |||||||||
| 8 月 | 7.37 0.02 0.27% | 7.32 -0.05 -0.68% | 7.31 -0.01 -0.14% | 7.25 -0.06 -0.82% | 7.28 0.03 0.41% | 7.29 0.01 0.14% | 7.33 0.04 0.55% | 7.35 0.02 0.27% | 7.37 0.02 0.27% | 7.40 0.03 0.41% | 7.53 0.13 1.76% | 7.45 -0.08 -1.06% | 7.42 -0.03 -0.4% | 7.49 0.07 0.94% | 7.56 0.07 0.93% | 7.56 0 0% | 7.61 0.05 0.66% | 7.64 0.03 0.39% | 7.57 -0.07 -0.92% | 7.44 -0.13 -1.72% | 7.55 0.11 1.48% | 7.60 0.05 0.66% | 7.43 | |||||||||
| 9 月 | 7.79 0.19 2.5% | 7.77 -0.02 -0.26% | 7.71 -0.06 -0.77% | 7.62 -0.09 -1.17% | 7.67 0.05 0.66% | 8.12 0.45 5.87% | 8.00 -0.12 -1.48% | 8.15 0.15 1.88% | 8.15 0 0% | 8.17 0.02 0.25% | 8.18 0.01 0.12% | 8.15 -0.03 -0.37% | 8.15 0 0% | 8.30 0.15 1.84% | 8.88 0.58 6.99% | 9.50 0.62 6.98% | 9.94 0.44 4.63% | 10.60 0.66 6.64% | 10.30 -0.3 -2.83% | 11.00 0.7 6.8% | 8.93 | |||||||||||
| 10 月 | 11.75 0.75 6.82% | 12.30 0.55 4.68% | 12.15 -0.15 -1.22% | 13.00 0.85 7% | 13.90 0.9 6.92% | 13.90 0 0% | 13.40 -0.5 -3.6% | 13.70 0.3 2.24% | 13.35 -0.35 -2.55% | 12.45 -0.9 -6.74% | 12.30 -0.15 -1.2% | 12.75 0.45 3.66% | 12.60 -0.15 -1.18% | 12.40 -0.2 -1.59% | 12.40 0 0% | 12.25 -0.15 -1.21% | 12.15 -0.1 -0.82% | 11.30 -0.85 -7% | 10.55 -0.75 -6.64% | 10.45 -0.1 -0.95% | 10.45 0 0% | 10.70 0.25 2.39% | 12.34 | |||||||||
| 11 月 | 10.70 0 0% | 10.55 -0.15 -1.4% | 11.20 0.65 6.16% | 11.35 0.15 1.34% | 11.65 0.3 2.64% | 11.25 -0.4 -3.43% | 11.65 0.4 3.56% | 11.65 0 0% | 11.00 -0.65 -5.58% | 11.25 0.25 2.27% | 11.05 -0.2 -1.78% | 11.05 0 0% | 10.35 -0.7 -6.33% | 10.50 0.15 1.45% | 10.25 -0.25 -2.38% | 10.00 -0.25 -2.44% | 10.40 0.4 4% | 10.55 0.15 1.44% | 10.65 0.1 0.95% | 10.65 0 0% | 10.70 0.05 0.47% | 10.55 -0.15 -1.4% | 10.86 | |||||||||
| 12 月 | 10.40 -0.15 -1.42% | 10.60 0.2 1.92% | 11.30 0.7 6.6% | 12.05 0.75 6.64% | 12.85 0.8 6.64% | 13.70 0.85 6.61% | 13.70 0 0% | 13.50 -0.2 -1.46% | 13.50 0 0% | 13.75 0.25 1.85% | 13.40 -0.35 -2.55% | 13.25 -0.15 -1.12% | 14.15 0.9 6.79% | 14.00 -0.15 -1.06% | 14.10 0.1 0.71% | 14.15 0.05 0.35% | 14.25 0.1 0.71% | 13.30 -0.95 -6.67% | 13.50 0.2 1.5% | 13.40 -0.1 -0.74% | 13.60 0.2 1.49% | 13.24 |
說明:最高漲幅:7%最低跌幅:-7% 最高價:14.25最低價:7.03平均價:9.24,灰色底表示週末,漲142天(32.72)元,跌144天(-23.34)元,平盤23天
7%=19,6%=6,5%=5,4%=8,3%=8,2%=22,1%=47,0%=50,-0%=5,-1%=5,-2%=6,-3%=7,-4%=28,-5%=38,-6%=55,
| 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 | 2390 | 362000 | 150 | 2665410 | 7.33 | 7.45 | 7.29 | 7.31 | 0.01 | 0% | 7.30 | 5 | 7.32 | 3 | 0.00 |
| 2012-01-03 | 2390 | 657546 | 242 | 4923916 | 7.45 | 7.55 | 7.42 | 7.48 | 0.17 | 2.33% | 7.45 | 8 | 7.49 | 4 | 0.00 |
| 2012-01-04 | 2390 | 233940 | 88 | 1741585 | 7.50 | 7.50 | 7.39 | 7.40 | 0.08 | -1.07% | 7.40 | 10 | 7.45 | 10 | 0.00 |
| 2012-01-05 | 2390 | 991536 | 267 | 7327452 | 7.44 | 7.49 | 7.25 | 7.36 | 0.04 | -0.54% | 7.36 | 6 | 7.40 | 32 | 0.00 |
| 2012-01-06 | 2390 | 1160623 | 404 | 8857142 | 7.50 | 7.80 | 7.48 | 7.52 | 0.16 | 2.17% | 7.52 | 1 | 7.55 | 17 | 0.00 |
| 2012-01-09 | 2390 | 797378 | 214 | 6024586 | 7.80 | 7.80 | 7.40 | 7.40 | 0.12 | -1.6% | 7.40 | 14 | 7.41 | 14 | 0.00 |
| 2012-01-10 | 2390 | 352315 | 133 | 2595679 | 7.43 | 7.53 | 7.27 | 7.32 | 0.08 | -1.08% | 7.31 | 24 | 7.32 | 5 | 0.00 |
| 2012-01-11 | 2390 | 671460 | 204 | 4959020 | 7.50 | 7.50 | 7.31 | 7.34 | 0.02 | 0.27% | 7.34 | 4 | 7.40 | 1 | 0.00 |
| 2012-01-12 | 2390 | 277319 | 127 | 2032084 | 7.35 | 7.43 | 7.21 | 7.31 | 0.03 | -0.41% | 7.31 | 2 | 7.35 | 35 | 0.00 |
| 2012-01-13 | 2390 | 420978 | 168 | 3039232 | 7.34 | 7.34 | 7.05 | 7.13 | 0.18 | -2.46% | 7.13 | 1 | 7.15 | 2 | 0.00 |
| 2012-01-16 | 2390 | 678274 | 155 | 4905002 | 7.30 | 7.34 | 7.09 | 7.20 | 0.07 | 0.98% | 7.19 | 2 | 7.20 | 3 | 0.00 |
| 2012-01-17 | 2390 | 150871 | 60 | 1101257 | 7.21 | 7.33 | 7.21 | 7.31 | 0.11 | 1.53% | 7.30 | 2 | 7.32 | 4 | 0.00 |
| 2012-01-18 | 2390 | 235601 | 117 | 1711994 | 7.31 | 7.36 | 7.20 | 7.30 | 0.01 | -0.14% | 7.28 | 2 | 7.30 | 2 | 0.00 |
| 2012-01-30 | 2390 | 560076 | 181 | 4172811 | 7.42 | 7.54 | 7.36 | 7.42 | 0.12 | 1.64% | 7.42 | 2 | 7.46 | 7 | 0.00 |
| 2012-01-31 | 2390 | 1438700 | 450 | 11179390 | 7.52 | 7.91 | 7.52 | 7.86 | 0.44 | 5.93% | 7.82 | 3 | 7.87 | 5 | 0.00 |
| 2012-02-01 | 2390 | 1044011 | 305 | 8262566 | 7.99 | 7.99 | 7.84 | 7.94 | 0.08 | 1.02% | 7.92 | 6 | 7.94 | 15 | 0.00 |
| 2012-02-02 | 2390 | 778413 | 251 | 6194751 | 8.00 | 8.10 | 7.86 | 8.00 | 0.06 | 0.76% | 7.99 | 6 | 8.00 | 9 | 0.00 |
| 2012-02-03 | 2390 | 1577149 | 454 | 12762542 | 8.08 | 8.31 | 7.88 | 8.20 | 0.20 | 2.5% | 8.20 | 12 | 8.21 | 4 | 0.00 |
| 2012-02-04 | 2390 | 1301591 | 344 | 10842819 | 8.30 | 8.40 | 8.22 | 8.31 | 0.11 | 1.34% | 8.31 | 25 | 8.37 | 5 | 0.00 |
| 2012-02-06 | 2390 | 923238 | 262 | 7734850 | 8.23 | 8.50 | 8.23 | 8.28 | 0.03 | -0.36% | 8.28 | 10 | 8.31 | 25 | 0.00 |
| 2012-02-07 | 2390 | 2172198 | 620 | 18844308 | 8.28 | 8.80 | 8.28 | 8.74 | 0.46 | 5.56% | 8.74 | 9 | 8.76 | 16 | 0.00 |
| 2012-02-08 | 2390 | 2714778 | 670 | 25025106 | 8.85 | 9.35 | 8.80 | 9.35 | 0.61 | 6.98% | 9.35 | 671 | 0.00 | 0 | 0.00 |
| 2012-02-09 | 2390 | 4495592 | 1235 | 43549872 | 9.63 | 10.00 | 9.35 | 9.45 | 0.10 | 1.07% | 9.45 | 13 | 9.47 | 10 | 0.00 |
| 2012-02-10 | 2390 | 1509905 | 481 | 14137385 | 9.45 | 9.50 | 9.21 | 9.28 | 0.17 | -1.8% | 9.26 | 26 | 9.28 | 2 | 0.00 |
| 2012-02-13 | 2390 | 1466674 | 464 | 14088268 | 9.28 | 9.82 | 9.28 | 9.58 | 0.30 | 3.23% | 9.58 | 15 | 9.60 | 10 | 0.00 |
| 2012-02-14 | 2390 | 1591549 | 446 | 14827533 | 9.60 | 9.74 | 8.91 | 9.35 | 0.23 | -2.4% | 9.35 | 49 | 9.36 | 8 | 0.00 |
| 2012-02-15 | 2390 | 775248 | 293 | 7245912 | 9.35 | 9.45 | 9.25 | 9.33 | 0.02 | -0.21% | 9.33 | 3 | 9.35 | 5 | 0.00 |
| 2012-02-16 | 2390 | 1164300 | 365 | 10529290 | 9.25 | 9.34 | 8.70 | 8.80 | 0.53 | -5.68% | 8.78 | 5 | 8.80 | 20 | 0.00 |
| 2012-02-17 | 2390 | 838999 | 279 | 7479319 | 8.99 | 9.10 | 8.70 | 8.90 | 0.10 | 1.14% | 8.90 | 7 | 8.92 | 2 | 0.00 |
| 2012-02-20 | 2390 | 510506 | 170 | 4607844 | 8.99 | 9.10 | 8.94 | 9.08 | 0.18 | 2.02% | 9.05 | 1 | 9.08 | 5 | 0.00 |
| 2012-02-21 | 2390 | 383318 | 120 | 3452576 | 9.25 | 9.25 | 8.90 | 9.00 | 0.08 | -0.88% | 8.96 | 10 | 9.00 | 44 | 0.00 |
| 2012-02-22 | 2390 | 339603 | 127 | 3054196 | 8.90 | 9.07 | 8.90 | 8.96 | 0.04 | -0.44% | 8.96 | 16 | 9.00 | 20 | 0.00 |
| 2012-02-23 | 2390 | 366717 | 117 | 3292928 | 8.96 | 9.03 | 8.92 | 8.94 | 0.02 | -0.22% | 8.94 | 7 | 8.95 | 1 | 0.00 |
| 2012-02-24 | 2390 | 382053 | 103 | 3417472 | 8.96 | 9.01 | 8.82 | 9.00 | 0.06 | 0.67% | 8.98 | 2 | 9.00 | 23 | 0.00 |
| 2012-02-29 | 2390 | 1441742 | 471 | 13519650 | 9.10 | 9.58 | 9.02 | 9.43 | 0.43 | 4.78% | 9.42 | 5 | 9.43 | 5 | 0.00 |
| 2012-03-01 | 2390 | 357337 | 141 | 3338156 | 9.43 | 9.45 | 9.27 | 9.31 | 0.12 | -1.27% | 9.31 | 15 | 9.33 | 2 | 0.00 |
| 2012-03-02 | 2390 | 498303 | 155 | 4599708 | 9.30 | 9.38 | 9.05 | 9.26 | 0.05 | -0.54% | 9.25 | 30 | 9.26 | 9 | 0.00 |
| 2012-03-03 | 2390 | 256535 | 86 | 2360128 | 9.27 | 9.28 | 9.12 | 9.14 | 0.12 | -1.3% | 9.14 | 21 | 9.19 | 5 | 0.00 |
| 2012-03-05 | 2390 | 265322 | 118 | 2428553 | 9.20 | 9.30 | 9.05 | 9.19 | 0.05 | 0.55% | 9.10 | 1 | 9.19 | 10 | 0.00 |
| 2012-03-06 | 2390 | 270386 | 128 | 2417932 | 9.07 | 9.15 | 8.85 | 9.00 | 0.19 | -2.07% | 8.89 | 3 | 9.00 | 9 | 0.00 |
| 2012-03-07 | 2390 | 171046 | 63 | 1509593 | 8.71 | 8.98 | 8.71 | 8.85 | 0.15 | -1.67% | 8.85 | 1 | 8.87 | 4 | 0.00 |
| 2012-03-08 | 2390 | 226998 | 99 | 2013190 | 8.89 | 8.97 | 8.80 | 8.90 | 0.05 | 0.56% | 8.86 | 6 | 8.90 | 2 | 0.00 |
| 2012-03-09 | 2390 | 233999 | 89 | 2087100 | 8.92 | 8.97 | 8.85 | 8.93 | 0.03 | 0.34% | 8.91 | 3 | 8.94 | 1 | 0.00 |
| 2012-03-12 | 2390 | 194366 | 68 | 1728624 | 8.95 | 8.97 | 8.85 | 8.86 | 0.07 | -0.78% | 8.86 | 1 | 8.91 | 36 | 0.00 |
| 2012-03-13 | 2390 | 209491 | 82 | 1861553 | 8.92 | 8.96 | 8.84 | 8.86 | 0.00 | 0% | 8.86 | 9 | 8.90 | 7 | 0.00 |
| 2012-03-14 | 2390 | 433022 | 179 | 3874889 | 8.94 | 9.08 | 8.78 | 8.91 | 0.05 | 0.56% | 8.91 | 1 | 8.95 | 10 | 0.00 |
| 2012-03-15 | 2390 | 188569 | 75 | 1684160 | 8.91 | 9.01 | 8.87 | 9.00 | 0.09 | 1.01% | 8.91 | 10 | 9.01 | 3 | 0.00 |
| 2012-03-16 | 2390 | 215122 | 97 | 1934202 | 9.10 | 9.11 | 8.94 | 9.02 | 0.02 | 0.22% | 9.02 | 6 | 9.05 | 9 | 0.00 |
| 2012-03-19 | 2390 | 347010 | 122 | 3137735 | 9.03 | 9.13 | 8.98 | 9.00 | 0.02 | -0.22% | 9.00 | 2 | 9.03 | 11 | 0.00 |
| 2012-03-20 | 2390 | 764322 | 167 | 6932458 | 9.00 | 9.15 | 8.91 | 8.95 | 0.05 | -0.56% | 8.95 | 1 | 8.99 | 10 | 0.00 |
| 2012-03-21 | 2390 | 207000 | 90 | 1847130 | 8.99 | 8.99 | 8.81 | 8.96 | 0.01 | 0.11% | 8.85 | 1 | 8.96 | 1 | 0.00 |
| 2012-03-22 | 2390 | 225874 | 72 | 2017088 | 8.98 | 9.00 | 8.90 | 8.92 | 0.04 | -0.45% | 8.92 | 3 | 8.96 | 12 | 0.00 |
| 2012-03-23 | 2390 | 486312 | 177 | 4427404 | 8.91 | 9.20 | 8.91 | 9.11 | 0.19 | 2.13% | 9.11 | 5 | 9.13 | 3 | 0.00 |
| 2012-03-26 | 2390 | 835767 | 268 | 7753670 | 9.11 | 9.39 | 9.06 | 9.39 | 0.28 | 3.07% | 9.39 | 88 | 9.40 | 12 | 0.00 |
| 2012-03-27 | 2390 | 2183050 | 493 | 20921584 | 9.50 | 9.80 | 9.40 | 9.80 | 0.41 | 4.37% | 9.71 | 5 | 9.80 | 87 | 0.00 |
| 2012-03-28 | 2390 | 7503506 | 1791 | 77309380 | 10.00 | 10.45 | 10.00 | 10.25 | 0.45 | 4.59% | 10.20 | 97 | 10.25 | 2 | 0.00 |
| 2012-03-29 | 2390 | 2691001 | 760 | 25833417 | 9.54 | 9.90 | 9.54 | 9.62 | 0.63 | -6.15% | 9.55 | 1 | 9.62 | 24 | 0.00 |
| 2012-03-30 | 2390 | 1108100 | 320 | 10471038 | 9.28 | 9.62 | 9.21 | 9.59 | 0.03 | -0.31% | 9.54 | 3 | 9.59 | 12 | 0.00 |
| 2012-04-02 | 2390 | 555022 | 215 | 5203934 | 9.45 | 9.59 | 9.23 | 9.40 | 0.19 | -1.98% | 9.35 | 15 | 9.40 | 3 | 0.00 |
| 2012-04-03 | 2390 | 806681 | 277 | 7207613 | 9.35 | 9.43 | 8.75 | 8.76 | 0.64 | -6.81% | 8.76 | 104 | 8.83 | 5 | 0.00 |
| 2012-04-05 | 2390 | 530221 | 167 | 4440063 | 8.30 | 8.56 | 8.22 | 8.39 | 0.37 | -4.22% | 8.39 | 1 | 8.44 | 3 | 0.00 |
| 2012-04-06 | 2390 | 645792 | 198 | 5562630 | 8.46 | 8.75 | 8.40 | 8.69 | 0.30 | 3.58% | 8.63 | 1 | 8.69 | 2 | 0.00 |
| 2012-04-09 | 2390 | 296614 | 124 | 2511109 | 8.52 | 8.59 | 8.41 | 8.52 | 0.17 | -1.96% | 8.50 | 2 | 8.52 | 5 | 0.00 |
| 2012-04-10 | 2390 | 444188 | 169 | 3831837 | 8.41 | 8.80 | 8.41 | 8.55 | 0.03 | 0.35% | 8.55 | 18 | 8.60 | 1 | 0.00 |
| 2012-04-11 | 2390 | 1553266 | 429 | 13964229 | 8.56 | 9.14 | 8.56 | 9.14 | 0.59 | 6.9% | 9.14 | 260 | 0.00 | 0 | 0.00 |
| 2012-04-12 | 2390 | 1108342 | 367 | 10179124 | 9.19 | 9.34 | 9.06 | 9.06 | 0.08 | -0.88% | 9.06 | 4 | 9.14 | 16 | 0.00 |
| 2012-04-13 | 2390 | 525000 | 201 | 4792120 | 9.18 | 9.25 | 9.06 | 9.06 | 0.00 | 0% | 9.06 | 22 | 9.10 | 4 | 0.00 |
| 2012-04-16 | 2390 | 268469 | 113 | 2446857 | 9.10 | 9.30 | 8.96 | 9.13 | 0.07 | 0.77% | 9.05 | 3 | 9.13 | 2 | 0.00 |
| 2012-04-17 | 2390 | 452690 | 152 | 4036560 | 9.10 | 9.10 | 8.75 | 8.99 | 0.14 | -1.53% | 8.97 | 4 | 8.99 | 2 | 0.00 |
| 2012-04-18 | 2390 | 321706 | 102 | 2852647 | 8.71 | 9.08 | 8.71 | 8.82 | 0.17 | -1.89% | 8.82 | 9 | 8.85 | 3 | 0.00 |
| 2012-04-19 | 2390 | 129654 | 60 | 1131284 | 8.80 | 8.90 | 8.65 | 8.72 | 0.10 | -1.13% | 8.72 | 6 | 8.81 | 3 | 0.00 |
| 2012-04-20 | 2390 | 372650 | 127 | 3272855 | 8.83 | 8.95 | 8.65 | 8.69 | 0.03 | -0.34% | 8.65 | 6 | 8.69 | 9 | 0.00 |
| 2012-04-23 | 2390 | 279300 | 100 | 2360260 | 8.59 | 8.80 | 8.26 | 8.50 | 0.19 | -2.19% | 8.40 | 2 | 8.50 | 6 | 0.00 |
| 2012-04-24 | 2390 | 230700 | 85 | 1967120 | 8.44 | 8.69 | 8.40 | 8.44 | 0.06 | -0.71% | 8.44 | 1 | 8.54 | 1 | 0.00 |
| 2012-04-25 | 2390 | 145000 | 67 | 1233290 | 8.50 | 8.59 | 8.48 | 8.48 | 0.04 | 0.47% | 8.48 | 12 | 8.51 | 2 | 0.00 |
| 2012-04-26 | 2390 | 187309 | 70 | 1584925 | 8.56 | 8.59 | 8.38 | 8.46 | 0.02 | -0.24% | 8.37 | 4 | 8.47 | 4 | 0.00 |
| 2012-04-27 | 2390 | 156001 | 63 | 1305388 | 8.49 | 8.51 | 8.30 | 8.30 | 0.16 | -1.89% | 8.30 | 9 | 8.39 | 3 | 0.00 |
| 2012-04-30 | 2390 | 120000 | 55 | 982640 | 8.30 | 8.30 | 8.10 | 8.16 | 0.14 | -1.69% | 8.16 | 5 | 8.23 | 7 | 0.00 |
| 2012-05-02 | 2390 | 246371 | 114 | 2049458 | 8.00 | 8.46 | 8.00 | 8.45 | 0.29 | 3.55% | 8.45 | 1 | 8.46 | 12 | 0.00 |
| 2012-05-03 | 2390 | 94200 | 52 | 795699 | 8.33 | 8.54 | 8.33 | 8.50 | 0.05 | 0.59% | 8.50 | 1 | 8.52 | 2 | 0.00 |
| 2012-05-04 | 2390 | 133678 | 71 | 1124657 | 8.38 | 8.48 | 8.36 | 8.40 | 0.10 | -1.18% | 8.40 | 12 | 8.45 | 4 | 0.00 |
| 2012-05-07 | 2390 | 86838 | 27 | 718340 | 8.36 | 8.36 | 8.25 | 8.30 | 0.10 | -1.19% | 8.27 | 4 | 8.30 | 2 | 0.00 |
| 2012-05-08 | 2390 | 181590 | 73 | 1505654 | 8.49 | 8.49 | 8.18 | 8.30 | 0.00 | 0% | 8.23 | 4 | 8.30 | 3 | 0.00 |
| 2012-05-09 | 2390 | 85913 | 46 | 705172 | 8.25 | 8.25 | 8.17 | 8.21 | 0.09 | -1.08% | 8.21 | 5 | 8.23 | 1 | 0.00 |
| 2012-05-10 | 2390 | 82502 | 44 | 673476 | 8.21 | 8.25 | 8.09 | 8.12 | 0.09 | -1.1% | 8.11 | 10 | 8.19 | 1 | 0.00 |
| 2012-05-11 | 2390 | 175999 | 61 | 1410062 | 8.06 | 8.09 | 7.92 | 8.06 | 0.06 | -0.74% | 7.99 | 3 | 8.06 | 8 | 0.00 |
| 2012-05-14 | 2390 | 206201 | 67 | 1635660 | 8.00 | 8.06 | 7.83 | 7.87 | 0.19 | -2.36% | 7.87 | 2 | 7.97 | 4 | 0.00 |
| 2012-05-15 | 2390 | 275554 | 76 | 2147600 | 7.65 | 7.90 | 7.57 | 7.90 | 0.03 | 0.38% | 7.90 | 17 | 7.93 | 8 | 0.00 |
| 2012-05-16 | 2390 | 130050 | 61 | 1021608 | 7.90 | 8.00 | 7.75 | 7.89 | 0.01 | -0.13% | 7.84 | 2 | 7.89 | 1 | 0.00 |
| 2012-05-17 | 2390 | 98000 | 52 | 777260 | 7.99 | 7.99 | 7.80 | 7.99 | 0.10 | 1.27% | 7.95 | 1 | 7.99 | 5 | 0.00 |
| 2012-05-18 | 2390 | 266406 | 75 | 2116536 | 7.82 | 8.10 | 7.81 | 7.82 | 0.17 | -2.13% | 7.81 | 1 | 7.82 | 9 | 0.00 |
| 2012-05-21 | 2390 | 65120 | 35 | 510435 | 7.85 | 7.89 | 7.72 | 7.89 | 0.07 | 0.9% | 7.83 | 1 | 7.89 | 8 | 0.00 |
| 2012-05-22 | 2390 | 30629 | 26 | 241617 | 7.89 | 7.98 | 7.84 | 7.95 | 0.06 | 0.76% | 7.92 | 8 | 7.95 | 1 | 0.00 |
| 2012-05-23 | 2390 | 36240 | 16 | 284781 | 7.80 | 7.90 | 7.79 | 7.90 | 0.05 | -0.63% | 7.81 | 6 | 7.91 | 3 | 0.00 |
| 2012-05-24 | 2390 | 163000 | 63 | 1305950 | 7.90 | 8.15 | 7.90 | 8.00 | 0.10 | 1.27% | 7.93 | 1 | 8.00 | 19 | 0.00 |
| 2012-05-25 | 2390 | 156890 | 25 | 1253240 | 8.00 | 8.00 | 7.88 | 8.00 | 0.00 | 0% | 7.95 | 1 | 8.00 | 16 | 0.00 |
| 2012-05-28 | 2390 | 33586 | 21 | 265098 | 7.91 | 8.05 | 7.81 | 8.05 | 0.05 | 0.63% | 8.05 | 16 | 8.09 | 3 | 0.00 |
| 2012-05-29 | 2390 | 283647 | 86 | 2315249 | 8.05 | 8.29 | 8.00 | 8.20 | 0.15 | 1.86% | 8.20 | 1 | 8.24 | 2 | 0.00 |
| 2012-05-30 | 2390 | 67968 | 33 | 555810 | 8.29 | 8.29 | 8.07 | 8.16 | 0.04 | -0.49% | 8.12 | 10 | 8.18 | 34 | 0.00 |
| 2012-05-31 | 2390 | 121568 | 60 | 985619 | 8.10 | 8.20 | 8.00 | 8.20 | 0.04 | 0.49% | 8.19 | 1 | 8.20 | 1 | 0.00 |
| 2012-06-01 | 2390 | 52871 | 30 | 431565 | 8.19 | 8.20 | 8.06 | 8.18 | 0.02 | -0.24% | 8.14 | 2 | 8.18 | 4 | 0.00 |
| 2012-06-04 | 2390 | 264613 | 93 | 2042820 | 7.82 | 7.92 | 7.61 | 7.85 | 0.33 | -4.03% | 7.72 | 9 | 7.85 | 1 | 0.00 |
| 2012-06-05 | 2390 | 246000 | 83 | 1928160 | 7.85 | 7.99 | 7.74 | 7.95 | 0.10 | 1.27% | 7.89 | 15 | 7.95 | 54 | 0.00 |
| 2012-06-06 | 2390 | 32055 | 32 | 255209 | 7.95 | 8.04 | 7.91 | 7.92 | 0.03 | -0.38% | 7.91 | 2 | 7.97 | 4 | 0.00 |
| 2012-06-07 | 2390 | 316786 | 108 | 2546145 | 8.00 | 8.17 | 7.87 | 8.10 | 0.18 | 2.27% | 7.98 | 1 | 8.10 | 11 | 0.00 |
| 2012-06-08 | 2390 | 41090 | 18 | 330500 | 7.97 | 8.09 | 7.95 | 8.07 | 0.03 | -0.37% | 8.06 | 2 | 8.07 | 1 | 0.00 |
| 2012-06-11 | 2390 | 338536 | 73 | 2774618 | 8.10 | 8.30 | 8.10 | 8.20 | 0.13 | 1.61% | 8.20 | 1 | 8.21 | 1 | 0.00 |
| 2012-06-12 | 2390 | 141000 | 50 | 1160590 | 8.14 | 8.30 | 8.13 | 8.22 | 0.02 | 0.24% | 8.22 | 5 | 8.28 | 27 | 0.00 |
| 2012-06-13 | 2390 | 71820 | 45 | 585370 | 8.16 | 8.31 | 8.10 | 8.19 | 0.03 | -0.36% | 8.19 | 7 | 8.20 | 20 | 0.00 |
| 2012-06-14 | 2390 | 264968 | 80 | 2144341 | 8.12 | 8.19 | 8.02 | 8.11 | 0.08 | -0.98% | 8.11 | 4 | 8.15 | 3 | 0.00 |
| 2012-06-15 | 2390 | 28001 | 20 | 227138 | 8.13 | 8.19 | 8.05 | 8.10 | 0.01 | -0.12% | 8.10 | 5 | 8.14 | 11 | 0.00 |
| 2012-06-18 | 2390 | 358045 | 140 | 2914433 | 8.19 | 8.29 | 8.06 | 8.08 | 0.02 | -0.25% | 8.08 | 3 | 8.10 | 4 | 0.00 |
| 2012-06-19 | 2390 | 313966 | 80 | 2541338 | 8.14 | 8.14 | 8.00 | 8.00 | 0.08 | -0.99% | 8.00 | 1 | 8.03 | 2 | 0.00 |
| 2012-06-20 | 2390 | 158227 | 76 | 1267487 | 8.02 | 8.12 | 7.99 | 7.99 | 0.01 | -0.12% | 7.99 | 16 | 8.05 | 10 | 0.00 |
| 2012-06-21 | 2390 | 228832 | 71 | 1816938 | 8.00 | 8.04 | 7.90 | 7.95 | 0.04 | -0.5% | 7.90 | 19 | 7.95 | 9 | 0.00 |
| 2012-06-22 | 2390 | 111154 | 53 | 869618 | 7.84 | 7.89 | 7.76 | 7.85 | 0.10 | -1.26% | 7.85 | 14 | 7.86 | 10 | 0.00 |
| 2012-06-25 | 2390 | 104213 | 47 | 818760 | 7.84 | 7.95 | 7.80 | 7.83 | 0.02 | -0.25% | 7.81 | 6 | 7.88 | 12 | 0.00 |
| 2012-06-26 | 2390 | 290394 | 84 | 2248683 | 7.83 | 7.83 | 7.60 | 7.72 | 0.11 | -1.4% | 7.72 | 4 | 7.81 | 3 | 0.00 |
| 2012-06-27 | 2390 | 101465 | 47 | 785913 | 7.70 | 7.78 | 7.70 | 7.78 | 0.06 | 0.78% | 7.77 | 8 | 7.78 | 23 | 0.00 |
| 2012-06-28 | 2390 | 72902 | 35 | 567435 | 7.78 | 7.88 | 7.75 | 7.77 | 0.01 | -0.13% | 7.77 | 9 | 7.80 | 4 | 0.00 |
| 2012-06-29 | 2390 | 322034 | 99 | 2532563 | 7.76 | 7.99 | 7.70 | 7.82 | 0.05 | 0.64% | 7.82 | 3 | 7.85 | 7 | 0.00 |
| 2012-07-02 | 2390 | 299034 | 73 | 2366566 | 7.92 | 8.00 | 7.82 | 7.92 | 0.10 | 1.28% | 7.91 | 8 | 7.92 | 5 | 0.00 |
| 2012-07-03 | 2390 | 288427 | 77 | 2280731 | 7.82 | 8.00 | 7.80 | 7.94 | 0.02 | 0.25% | 7.93 | 7 | 7.95 | 6 | 0.00 |
| 2012-07-04 | 2390 | 49109 | 33 | 389258 | 7.96 | 7.96 | 7.85 | 7.95 | 0.01 | 0.13% | 7.93 | 1 | 7.95 | 3 | 0.00 |
| 2012-07-05 | 2390 | 77956 | 42 | 614552 | 7.87 | 7.95 | 7.83 | 7.87 | 0.08 | -1.01% | 7.84 | 3 | 7.87 | 2 | 0.00 |
| 2012-07-06 | 2390 | 42000 | 28 | 330650 | 7.86 | 7.93 | 7.85 | 7.86 | 0.01 | -0.13% | 7.84 | 1 | 7.88 | 12 | 0.00 |
| 2012-07-09 | 2390 | 32000 | 18 | 248420 | 7.75 | 7.85 | 7.75 | 7.77 | 0.09 | -1.15% | 7.77 | 1 | 7.78 | 3 | 0.00 |
| 2012-07-10 | 2390 | 120107 | 37 | 925563 | 7.71 | 7.79 | 7.69 | 7.74 | 0.03 | -0.39% | 7.74 | 2 | 7.76 | 2 | 0.00 |
| 2012-07-11 | 2390 | 67772 | 34 | 521083 | 7.67 | 7.73 | 7.62 | 7.70 | 0.04 | -0.52% | 7.70 | 2 | 7.73 | 7 | 0.00 |
| 2012-07-12 | 2390 | 165965 | 58 | 1255527 | 7.66 | 7.70 | 7.50 | 7.55 | 0.15 | -1.95% | 7.55 | 1 | 7.56 | 4 | 0.00 |
| 2012-07-13 | 2390 | 286323 | 98 | 2140469 | 7.40 | 7.55 | 7.39 | 7.42 | 0.13 | -1.72% | 7.41 | 1 | 7.42 | 3 | 0.00 |
| 2012-07-16 | 2390 | 266323 | 74 | 1964889 | 7.30 | 7.45 | 7.30 | 7.42 | 0.00 | 0% | 7.31 | 1 | 7.42 | 7 | 0.00 |
| 2012-07-17 | 2390 | 150060 | 44 | 1111414 | 7.33 | 7.50 | 7.32 | 7.41 | 0.01 | -0.13% | 7.40 | 2 | 7.41 | 19 | 0.00 |
| 2012-07-18 | 2390 | 147261 | 63 | 1099719 | 7.30 | 7.59 | 7.30 | 7.41 | 0.00 | 0% | 7.39 | 3 | 7.41 | 1 | 0.00 |
| 2012-07-19 | 2390 | 53591 | 31 | 397552 | 7.40 | 7.50 | 7.35 | 7.39 | 0.02 | -0.27% | 7.36 | 1 | 7.39 | 4 | 0.00 |
| 2012-07-20 | 2390 | 69702 | 35 | 514947 | 7.43 | 7.48 | 7.35 | 7.36 | 0.03 | -0.41% | 7.36 | 1 | 7.39 | 4 | 0.00 |
| 2012-07-23 | 2390 | 67002 | 35 | 481334 | 7.31 | 7.31 | 7.10 | 7.13 | 0.23 | -3.13% | 7.13 | 9 | 7.18 | 5 | 0.00 |
| 2012-07-24 | 2390 | 167001 | 59 | 1174997 | 7.00 | 7.15 | 7.00 | 7.11 | 0.02 | -0.28% | 7.10 | 10 | 7.11 | 6 | 0.00 |
| 2012-07-25 | 2390 | 276000 | 70 | 1963960 | 7.01 | 7.20 | 7.00 | 7.03 | 0.08 | -1.13% | 7.01 | 5 | 7.03 | 1 | 0.00 |
| 2012-07-26 | 2390 | 80001 | 37 | 564157 | 7.11 | 7.11 | 7.03 | 7.04 | 0.01 | 0.14% | 7.04 | 30 | 7.05 | 3 | 0.00 |
| 2012-07-27 | 2390 | 308781 | 94 | 2231550 | 7.10 | 7.37 | 7.10 | 7.30 | 0.26 | 3.69% | 7.24 | 1 | 7.30 | 4 | 0.00 |
| 2012-07-30 | 2390 | 155493 | 54 | 1143457 | 7.50 | 7.50 | 7.28 | 7.34 | 0.04 | 0.55% | 7.30 | 3 | 7.34 | 5 | 0.00 |
| 2012-07-31 | 2390 | 40081 | 26 | 294081 | 7.31 | 7.37 | 7.28 | 7.35 | 0.01 | 0.14% | 7.30 | 8 | 7.35 | 4 | 0.00 |
| 2012-08-01 | 2390 | 216274 | 62 | 1595315 | 7.27 | 7.47 | 7.27 | 7.37 | 0.02 | 0.27% | 7.32 | 5 | 7.37 | 3 | 0.00 |
| 2012-08-03 | 2390 | 16002 | 10 | 117524 | 7.39 | 7.39 | 7.32 | 7.32 | 0.05 | -0.68% | 7.32 | 1 | 7.36 | 8 | 0.00 |
| 2012-08-06 | 2390 | 269438 | 72 | 1992792 | 7.41 | 7.50 | 7.31 | 7.31 | 0.01 | -0.14% | 7.31 | 4 | 7.39 | 1 | 0.00 |
| 2012-08-07 | 2390 | 56384 | 27 | 410583 | 7.31 | 7.36 | 7.20 | 7.25 | 0.06 | -0.82% | 7.21 | 2 | 7.25 | 4 | 0.00 |
| 2012-08-08 | 2390 | 51035 | 30 | 372043 | 7.26 | 7.35 | 7.25 | 7.28 | 0.03 | 0.41% | 7.22 | 1 | 7.28 | 14 | 0.00 |
| 2012-08-09 | 2390 | 152453 | 55 | 1106063 | 7.26 | 7.33 | 7.23 | 7.29 | 0.01 | 0.14% | 7.28 | 5 | 7.30 | 5 | 0.00 |
| 2012-08-10 | 2390 | 246771 | 65 | 1806557 | 7.25 | 7.41 | 7.22 | 7.33 | 0.04 | 0.55% | 7.28 | 5 | 7.33 | 1 | 0.00 |
| 2012-08-13 | 2390 | 198413 | 59 | 1462551 | 7.29 | 7.46 | 7.29 | 7.35 | 0.02 | 0.27% | 7.33 | 9 | 7.40 | 1 | 0.00 |
| 2012-08-14 | 2390 | 68446 | 42 | 505038 | 7.38 | 7.45 | 7.34 | 7.37 | 0.02 | 0.27% | 7.34 | 1 | 7.37 | 2 | 0.00 |
| 2012-08-15 | 2390 | 23034 | 21 | 170150 | 7.43 | 7.43 | 7.30 | 7.40 | 0.03 | 0.41% | 7.38 | 2 | 7.40 | 3 | 0.00 |
| 2012-08-16 | 2390 | 399973 | 111 | 3014984 | 7.43 | 7.66 | 7.42 | 7.53 | 0.13 | 1.76% | 7.51 | 5 | 7.53 | 1 | 0.00 |
| 2012-08-17 | 2390 | 82568 | 43 | 618088 | 7.53 | 7.55 | 7.45 | 7.45 | 0.08 | -1.06% | 7.45 | 8 | 7.53 | 10 | 0.00 |
| 2012-08-20 | 2390 | 33880 | 23 | 251181 | 7.46 | 7.46 | 7.37 | 7.42 | 0.03 | -0.4% | 7.42 | 1 | 7.43 | 1 | 0.00 |
| 2012-08-21 | 2390 | 167319 | 51 | 1256249 | 7.40 | 7.60 | 7.40 | 7.49 | 0.07 | 0.94% | 7.46 | 2 | 7.50 | 3 | 0.00 |
| 2012-08-22 | 2390 | 106721 | 57 | 808027 | 7.45 | 7.62 | 7.45 | 7.56 | 0.07 | 0.93% | 7.51 | 9 | 7.56 | 2 | 0.00 |
| 2012-08-23 | 2390 | 170776 | 53 | 1294300 | 7.58 | 7.65 | 7.47 | 7.56 | 0.00 | 0% | 7.53 | 5 | 7.56 | 43 | 0.00 |
| 2012-08-24 | 2390 | 842049 | 170 | 6438690 | 7.48 | 7.73 | 7.48 | 7.61 | 0.05 | 0.66% | 7.61 | 6 | 7.65 | 9 | 0.00 |
| 2012-08-27 | 2390 | 410645 | 116 | 3123681 | 7.54 | 7.73 | 7.49 | 7.64 | 0.03 | 0.39% | 7.64 | 2 | 7.65 | 1 | 0.00 |
| 2012-08-28 | 2390 | 253585 | 81 | 1944914 | 7.64 | 7.75 | 7.52 | 7.57 | 0.07 | -0.92% | 7.57 | 1 | 7.60 | 3 | 0.00 |
| 2012-08-29 | 2390 | 355381 | 120 | 2675638 | 7.58 | 7.70 | 7.41 | 7.44 | 0.13 | -1.72% | 7.44 | 1 | 7.46 | 4 | 0.00 |
| 2012-08-30 | 2390 | 411011 | 125 | 3083743 | 7.26 | 7.60 | 7.26 | 7.55 | 0.11 | 1.48% | 7.55 | 5 | 7.57 | 5 | 0.00 |
| 2012-08-31 | 2390 | 173499 | 69 | 1327971 | 7.55 | 7.70 | 7.55 | 7.60 | 0.05 | 0.66% | 7.59 | 5 | 7.60 | 25 | 0.00 |
| 2012-09-03 | 2390 | 305011 | 102 | 2358636 | 7.60 | 7.79 | 7.56 | 7.79 | 0.19 | 2.5% | 7.77 | 6 | 7.79 | 2 | 0.00 |
| 2012-09-04 | 2390 | 234075 | 70 | 1819169 | 7.75 | 7.85 | 7.67 | 7.77 | 0.02 | -0.26% | 7.77 | 10 | 7.80 | 10 | 0.00 |
| 2012-09-05 | 2390 | 287461 | 81 | 2237052 | 7.71 | 7.86 | 7.67 | 7.71 | 0.06 | -0.77% | 7.70 | 9 | 7.71 | 9 | 0.00 |
| 2012-09-06 | 2390 | 127777 | 59 | 979584 | 7.70 | 7.75 | 7.61 | 7.62 | 0.09 | -1.17% | 7.62 | 8 | 7.65 | 5 | 0.00 |
| 2012-09-07 | 2390 | 185731 | 77 | 1419093 | 7.65 | 7.75 | 7.55 | 7.67 | 0.05 | 0.66% | 7.60 | 13 | 7.67 | 8 | 0.00 |
| 2012-09-10 | 2390 | 852385 | 260 | 6801852 | 7.71 | 8.19 | 7.67 | 8.12 | 0.45 | 5.87% | 8.11 | 31 | 8.12 | 27 | 0.00 |
| 2012-09-11 | 2390 | 226789 | 98 | 1835349 | 8.20 | 8.26 | 8.00 | 8.00 | 0.12 | -1.48% | 8.00 | 12 | 8.04 | 3 | 0.00 |
| 2012-09-12 | 2390 | 602885 | 179 | 4929713 | 8.06 | 8.24 | 8.06 | 8.15 | 0.15 | 1.88% | 8.15 | 15 | 8.16 | 1 | 0.00 |
| 2012-09-13 | 2390 | 526763 | 119 | 4303365 | 8.19 | 8.26 | 8.11 | 8.15 | 0.00 | 0% | 8.14 | 3 | 8.15 | 32 | 0.00 |
| 2012-09-14 | 2390 | 475954 | 158 | 3902383 | 8.16 | 8.27 | 8.15 | 8.17 | 0.02 | 0.25% | 8.16 | 3 | 8.17 | 8 | 0.00 |
| 2012-09-17 | 2390 | 118299 | 55 | 966357 | 8.20 | 8.21 | 8.10 | 8.18 | 0.01 | 0.12% | 8.16 | 1 | 8.18 | 14 | 0.00 |
| 2012-09-18 | 2390 | 160677 | 67 | 1304051 | 8.21 | 8.21 | 8.10 | 8.15 | 0.03 | -0.37% | 8.14 | 1 | 8.15 | 28 | 0.00 |
| 2012-09-19 | 2390 | 450119 | 108 | 3656210 | 8.15 | 8.20 | 8.03 | 8.15 | 0.00 | 0% | 8.13 | 7 | 8.15 | 5 | 0.00 |
| 2012-09-20 | 2390 | 995090 | 336 | 8130329 | 8.10 | 8.30 | 8.02 | 8.30 | 0.15 | 1.84% | 8.30 | 94 | 8.31 | 3 | 0.00 |
| 2012-09-21 | 2390 | 1590374 | 362 | 13880716 | 8.39 | 8.88 | 8.39 | 8.88 | 0.58 | 6.99% | 8.88 | 2910 | 0.00 | 0 | 0.00 |
| 2012-09-24 | 2390 | 1670774 | 335 | 15872352 | 9.50 | 9.50 | 9.50 | 9.50 | 0.62 | 6.98% | 9.50 | 1816 | 0.00 | 0 | 0.00 |
| 2012-09-25 | 2390 | 5251217 | 1348 | 52751545 | 10.15 | 10.15 | 9.81 | 9.94 | 0.44 | 4.63% | 9.94 | 24 | 9.95 | 46 | 0.00 |
| 2012-09-26 | 2390 | 7497314 | 1761 | 78137229 | 9.94 | 10.60 | 9.94 | 10.60 | 0.66 | 6.64% | 10.60 | 450 | 0.00 | 0 | 0.00 |
| 2012-09-27 | 2390 | 4394286 | 1247 | 46383678 | 10.80 | 10.90 | 10.20 | 10.30 | 0.30 | -2.83% | 10.30 | 41 | 10.35 | 18 | 0.00 |
| 2012-09-28 | 2390 | 4447729 | 1061 | 48329669 | 10.50 | 11.00 | 10.30 | 11.00 | 0.70 | 6.8% | 11.00 | 1844 | 0.00 | 0 | 0.00 |
| 2012-10-01 | 2390 | 3370201 | 811 | 39013856 | 11.35 | 11.75 | 11.30 | 11.75 | 0.75 | 6.82% | 11.75 | 2238 | 0.00 | 0 | 0.00 |
| 2012-10-02 | 2390 | 15995912 | 3852 | 195038660 | 12.55 | 12.55 | 11.75 | 12.30 | 0.55 | 4.68% | 12.25 | 5 | 12.30 | 49 | 0.00 |
| 2012-10-03 | 2390 | 4980170 | 1506 | 60514107 | 12.30 | 12.45 | 11.90 | 12.15 | 0.15 | -1.22% | 12.10 | 55 | 12.15 | 45 | 0.00 |
| 2012-10-04 | 2390 | 15718366 | 3996 | 200788158 | 11.90 | 13.00 | 11.90 | 13.00 | 0.85 | 7% | 13.00 | 2059 | 0.00 | 0 | 0.00 |
| 2012-10-05 | 2390 | 17978914 | 4830 | 242559942 | 13.10 | 13.90 | 13.00 | 13.90 | 0.90 | 6.92% | 13.85 | 62 | 13.90 | 1037 | 0.00 |
| 2012-10-08 | 2390 | 20250573 | 5579 | 284344837 | 13.90 | 14.40 | 13.50 | 13.90 | 0.00 | 0% | 13.85 | 6 | 13.90 | 398 | 0.00 |
| 2012-10-09 | 2390 | 6908732 | 2135 | 94247526 | 13.60 | 13.90 | 13.35 | 13.40 | 0.50 | -3.6% | 13.40 | 98 | 13.45 | 13 | 0.00 |
| 2012-10-11 | 2390 | 10240463 | 3273 | 138585664 | 13.05 | 13.95 | 13.00 | 13.70 | 0.30 | 2.24% | 13.65 | 107 | 13.70 | 150 | 0.00 |
| 2012-10-12 | 2390 | 6899880 | 2148 | 93596011 | 13.70 | 13.90 | 13.30 | 13.35 | 0.35 | -2.55% | 13.35 | 27 | 13.40 | 112 | 0.00 |
| 2012-10-15 | 2390 | 3804003 | 1083 | 47883736 | 13.35 | 13.35 | 12.45 | 12.45 | 0.90 | -6.74% | 0.00 | 0 | 12.45 | 1310 | 0.00 |
| 2012-10-16 | 2390 | 6006167 | 1931 | 73587728 | 12.10 | 12.55 | 11.85 | 12.30 | 0.15 | -1.2% | 12.30 | 30 | 12.35 | 6 | 0.00 |
| 2012-10-17 | 2390 | 8174500 | 2615 | 103742222 | 12.45 | 12.95 | 12.15 | 12.75 | 0.45 | 3.66% | 12.75 | 34 | 12.80 | 300 | 0.00 |
| 2012-10-18 | 2390 | 5218461 | 1703 | 66505359 | 12.80 | 12.95 | 12.45 | 12.60 | 0.15 | -1.18% | 12.60 | 4 | 12.65 | 11 | 0.00 |
| 2012-10-19 | 2390 | 2828253 | 933 | 35328570 | 12.50 | 12.65 | 12.40 | 12.40 | 0.20 | -1.59% | 12.40 | 73 | 12.45 | 3 | 0.00 |
| 2012-10-22 | 2390 | 5311123 | 1263 | 65982631 | 12.00 | 12.55 | 12.00 | 12.40 | 0.00 | 0% | 12.40 | 13 | 12.45 | 16 | 0.00 |
| 2012-10-23 | 2390 | 3340786 | 1027 | 41480367 | 12.40 | 12.65 | 12.20 | 12.25 | 0.15 | -1.21% | 12.25 | 42 | 12.30 | 3 | 0.00 |
| 2012-10-24 | 2390 | 2909503 | 953 | 35644410 | 12.10 | 12.40 | 12.10 | 12.15 | 0.10 | -0.82% | 12.15 | 50 | 12.20 | 4 | 0.00 |
| 2012-10-25 | 2390 | 4089673 | 1239 | 47871904 | 12.15 | 12.30 | 11.30 | 11.30 | 0.85 | -7% | 11.30 | 44 | 11.40 | 9 | 0.00 |
| 2012-10-26 | 2390 | 3922080 | 1119 | 42505894 | 11.30 | 11.35 | 10.55 | 10.55 | 0.75 | -6.64% | 0.00 | 0 | 10.55 | 19 | 0.00 |
| 2012-10-29 | 2390 | 11938438 | 1992 | 128687504 | 10.55 | 11.00 | 10.30 | 10.45 | 0.10 | -0.95% | 10.45 | 32 | 10.50 | 17 | 0.00 |
| 2012-10-30 | 2390 | 3883152 | 1165 | 41240036 | 10.80 | 10.90 | 10.45 | 10.45 | 0.00 | 0% | 10.40 | 277 | 10.45 | 28 | 0.00 |
| 2012-10-31 | 2390 | 3088242 | 981 | 32736363 | 10.65 | 10.75 | 10.40 | 10.70 | 0.25 | 2.39% | 10.70 | 51 | 10.75 | 107 | 0.00 |
| 2012-11-01 | 2390 | 2331412 | 703 | 24850608 | 10.70 | 10.85 | 10.45 | 10.70 | 0.00 | 0% | 10.70 | 50 | 10.75 | 10 | 0.00 |
| 2012-11-02 | 2390 | 1464108 | 513 | 15726284 | 10.85 | 10.95 | 10.55 | 10.55 | 0.15 | -1.4% | 10.50 | 209 | 10.55 | 29 | 0.00 |
| 2012-11-05 | 2390 | 8838505 | 2218 | 98198604 | 10.45 | 11.25 | 10.45 | 11.20 | 0.65 | 6.16% | 11.20 | 68 | 11.25 | 279 | 0.00 |
| 2012-11-06 | 2390 | 7956537 | 2436 | 90600040 | 11.20 | 11.60 | 11.15 | 11.35 | 0.15 | 1.34% | 11.35 | 79 | 11.40 | 7 | 0.00 |
| 2012-11-07 | 2390 | 7626205 | 2302 | 88103276 | 11.35 | 11.75 | 11.20 | 11.65 | 0.30 | 2.64% | 11.65 | 29 | 11.70 | 160 | 0.00 |
| 2012-11-08 | 2390 | 4880090 | 1341 | 55900321 | 11.45 | 11.75 | 11.20 | 11.25 | 0.40 | -3.43% | 11.25 | 57 | 11.30 | 5 | 0.00 |
| 2012-11-09 | 2390 | 4838748 | 1633 | 55430675 | 11.15 | 11.65 | 11.10 | 11.65 | 0.40 | 3.56% | 11.60 | 45 | 11.65 | 164 | 0.00 |
| 2012-11-12 | 2390 | 8178974 | 2342 | 97052145 | 11.70 | 12.30 | 11.55 | 11.65 | 0.00 | 0% | 11.65 | 136 | 11.70 | 20 | 0.00 |
| 2012-11-13 | 2390 | 2942885 | 942 | 33001244 | 11.50 | 11.50 | 11.00 | 11.00 | 0.65 | -5.58% | 11.00 | 341 | 11.05 | 10 | 0.00 |
| 2012-11-14 | 2390 | 2456204 | 917 | 27408633 | 10.90 | 11.40 | 10.85 | 11.25 | 0.25 | 2.27% | 11.25 | 23 | 11.30 | 49 | 0.00 |
| 2012-11-15 | 2390 | 1784543 | 598 | 19985973 | 11.40 | 11.40 | 11.00 | 11.05 | 0.20 | -1.78% | 11.05 | 92 | 11.10 | 9 | 0.00 |
| 2012-11-16 | 2390 | 1513800 | 479 | 16757000 | 11.05 | 11.25 | 10.95 | 11.05 | 0.00 | 0% | 11.00 | 58 | 11.05 | 23 | 0.00 |
| 2012-11-19 | 2390 | 1917999 | 575 | 20274339 | 11.05 | 11.05 | 10.35 | 10.35 | 0.70 | -6.33% | 10.35 | 9 | 10.40 | 15 | 0.00 |
| 2012-11-20 | 2390 | 2161309 | 748 | 22826927 | 10.50 | 10.75 | 10.35 | 10.50 | 0.15 | 1.45% | 10.50 | 15 | 10.55 | 11 | 0.00 |
| 2012-11-21 | 2390 | 1331437 | 453 | 13878586 | 10.50 | 10.65 | 10.20 | 10.25 | 0.25 | -2.38% | 10.25 | 52 | 10.30 | 2 | 0.00 |
| 2012-11-22 | 2390 | 1386021 | 547 | 14123596 | 10.30 | 10.45 | 10.00 | 10.00 | 0.25 | -2.44% | 10.00 | 13 | 10.05 | 17 | 0.00 |
| 2012-11-23 | 2390 | 1532849 | 588 | 15658988 | 10.05 | 10.40 | 10.05 | 10.40 | 0.40 | 4% | 10.30 | 26 | 10.40 | 27 | 0.00 |
| 2012-11-26 | 2390 | 941200 | 400 | 9993759 | 10.40 | 10.75 | 10.40 | 10.55 | 0.15 | 1.44% | 10.55 | 60 | 10.60 | 5 | 0.00 |
| 2012-11-27 | 2390 | 1421797 | 436 | 15208746 | 10.55 | 10.80 | 10.55 | 10.65 | 0.10 | 0.95% | 10.60 | 4 | 10.65 | 2 | 0.00 |
| 2012-11-28 | 2390 | 861193 | 305 | 9226045 | 10.80 | 10.85 | 10.65 | 10.65 | 0.00 | 0% | 10.65 | 71 | 10.70 | 12 | 0.00 |
| 2012-11-29 | 2390 | 954065 | 366 | 10274545 | 10.80 | 10.90 | 10.65 | 10.70 | 0.05 | 0.47% | 10.70 | 12 | 10.75 | 10 | 0.00 |
| 2012-11-30 | 2390 | 845349 | 312 | 8979863 | 10.85 | 10.85 | 10.50 | 10.55 | 0.15 | -1.4% | 10.55 | 5 | 10.60 | 26 | 0.00 |
| 2012-12-03 | 2390 | 754116 | 261 | 7935593 | 10.55 | 10.70 | 10.40 | 10.40 | 0.15 | -1.42% | 10.40 | 67 | 10.45 | 15 | 0.00 |
| 2012-12-04 | 2390 | 752340 | 274 | 7911637 | 10.35 | 10.60 | 10.35 | 10.60 | 0.20 | 1.92% | 10.55 | 4 | 10.60 | 12 | 0.00 |
| 2012-12-05 | 2390 | 2581796 | 689 | 28754293 | 10.70 | 11.30 | 10.55 | 11.30 | 0.70 | 6.6% | 11.30 | 4207 | 0.00 | 0 | 0.00 |
| 2012-12-06 | 2390 | 1973679 | 413 | 23782826 | 12.05 | 12.05 | 12.05 | 12.05 | 0.75 | 6.64% | 12.05 | 3330 | 0.00 | 0 | 0.00 |
| 2012-12-07 | 2390 | 10905616 | 2764 | 138838799 | 12.60 | 12.85 | 12.30 | 12.85 | 0.80 | 6.64% | 12.85 | 3772 | 0.00 | 0 | 0.00 |
| 2012-12-10 | 2390 | 9851192 | 2738 | 132220923 | 13.30 | 13.70 | 13.10 | 13.70 | 0.85 | 6.61% | 13.70 | 1443 | 0.00 | 0 | 0.00 |
| 2012-12-11 | 2390 | 11996631 | 3556 | 164776928 | 13.95 | 14.40 | 12.80 | 13.70 | 0.00 | 0% | 13.65 | 5 | 13.70 | 1330 | 0.00 |
| 2012-12-12 | 2390 | 6108004 | 2098 | 83440948 | 13.65 | 13.90 | 13.20 | 13.50 | 0.20 | -1.46% | 13.50 | 298 | 13.55 | 5 | 0.00 |
| 2012-12-13 | 2390 | 6388137 | 1998 | 86499782 | 13.60 | 13.90 | 13.15 | 13.50 | 0.00 | 0% | 13.35 | 17 | 13.50 | 91 | 0.00 |
| 2012-12-14 | 2390 | 4246173 | 1420 | 57940205 | 13.40 | 13.85 | 13.35 | 13.75 | 0.25 | 1.85% | 13.70 | 56 | 13.75 | 61 | 0.00 |
| 2012-12-17 | 2390 | 2581328 | 888 | 34992143 | 13.90 | 13.90 | 13.30 | 13.40 | 0.35 | -2.55% | 13.40 | 64 | 13.45 | 2 | 0.00 |
| 2012-12-18 | 2390 | 1957324 | 736 | 26067424 | 13.50 | 13.55 | 13.15 | 13.25 | 0.15 | -1.12% | 13.25 | 15 | 13.30 | 8 | 0.00 |
| 2012-12-19 | 2390 | 4496664 | 1151 | 62995933 | 13.45 | 14.15 | 13.40 | 14.15 | 0.90 | 6.79% | 14.15 | 2916 | 0.00 | 0 | 0.00 |
| 2012-12-20 | 2390 | 13727075 | 3543 | 197947481 | 14.15 | 14.90 | 13.90 | 14.00 | 0.15 | -1.06% | 14.00 | 90 | 14.10 | 6 | 0.00 |
| 2012-12-21 | 2390 | 3735655 | 1341 | 51996570 | 14.00 | 14.15 | 13.55 | 14.10 | 0.10 | 0.71% | 14.05 | 30 | 14.10 | 51 | 0.00 |
| 2012-12-22 | 2390 | 3080972 | 1064 | 43817104 | 14.25 | 14.35 | 14.05 | 14.15 | 0.05 | 0.35% | 14.10 | 149 | 14.15 | 5 | 0.00 |
| 2012-12-24 | 2390 | 4251612 | 1475 | 61272788 | 13.95 | 14.70 | 13.95 | 14.25 | 0.10 | 0.71% | 14.25 | 12 | 14.30 | 45 | 0.00 |
| 2012-12-25 | 2390 | 3485997 | 1076 | 46859256 | 13.95 | 13.95 | 13.30 | 13.30 | 0.95 | -6.67% | 0.00 | 0 | 13.30 | 1275 | 0.00 |
| 2012-12-26 | 2390 | 4955619 | 1644 | 65826542 | 12.80 | 13.70 | 12.70 | 13.50 | 0.20 | 1.5% | 13.50 | 13 | 13.55 | 16 | 0.00 |
| 2012-12-27 | 2390 | 2149002 | 783 | 28644024 | 13.50 | 13.65 | 13.05 | 13.40 | 0.10 | -0.74% | 13.35 | 24 | 13.40 | 89 | 0.00 |
| 2012-12-28 | 2390 | 2943672 | 940 | 40047222 | 13.60 | 13.75 | 13.35 | 13.60 | 0.20 | 1.49% | 13.60 | 29 | 13.65 | 4 | 0.00 |