南亞科(2408)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 | 2.39 0 0% | 2.40 0.01 0.42% | 2.50 0.1 4.17% | 2.57 0.07 2.8% | 2.40 -0.17 -6.61% | 2.24 -0.16 -6.67% | 2.13 -0.11 -4.91% | 2.09 -0.04 -1.88% | 2.18 0.09 4.31% | 2.20 0.02 0.92% | 2.20 0 0% | 2.27 0.07 3.18% | 2.12 -0.15 -6.61% | 2.26 0.14 6.6% | 2.41 0.15 6.64% | 2.28 | ||||||||||||||||
| 2 月 | 2.57 0.16 6.64% | 2.69 0.12 4.67% | 2.71 0.02 0.74% | 2.89 0.18 6.64% | 2.92 0.03 1.04% | 2.82 -0.1 -3.42% | 3.01 0.19 6.74% | 3.22 0.21 6.98% | 3.35 0.13 4.04% | 3.58 0.23 6.87% | 3.83 0.25 6.98% | 4.09 0.26 6.79% | 3.81 -0.28 -6.85% | 3.90 0.09 2.36% | 4.14 0.24 6.15% | 4.00 -0.14 -3.38% | 4.09 0.09 2.25% | 4.00 -0.09 -2.2% | 3.90 -0.1 -2.5% | 4.17 0.27 6.92% | 3.59 | |||||||||||
| 3 月 | 4.46 0.29 6.95% | 4.35 -0.11 -2.47% | 4.25 -0.1 -2.3% | 4.27 0.02 0.47% | 3.98 -0.29 -6.79% | 3.71 -0.27 -6.78% | 3.60 -0.11 -2.96% | 3.85 0.25 6.94% | 3.59 -0.26 -6.75% | 3.70 0.11 3.06% | 3.80 0.1 2.7% | 3.54 -0.26 -6.84% | 3.30 -0.24 -6.78% | 3.07 -0.23 -6.97% | 3.03 -0.04 -1.3% | 3.00 -0.03 -0.99% | 2.88 -0.12 -4% | 3.08 0.2 6.94% | 3.29 0.21 6.82% | 3.30 0.01 0.3% | 3.16 -0.14 -4.24% | 2.96 -0.2 -6.33% | 3.11 0.15 5.07% | 3.52 | ||||||||
| 4 月 | 3.11 0 0% | 2.90 -0.21 -6.75% | 2.85 -0.05 -1.72% | 3.04 0.19 6.67% | 3.04 0 0% | 3.05 0.01 0.33% | 2.98 -0.07 -2.3% | 3.08 0.1 3.36% | 3.20 0.12 3.9% | 3.18 -0.02 -0.63% | 3.12 -0.06 -1.89% | 3.00 -0.12 -3.85% | 2.79 -0.21 -7% | 2.60 -0.19 -6.81% | 2.42 -0.18 -6.92% | 2.54 0.12 4.96% | 2.56 0.02 0.79% | 2.40 -0.16 -6.25% | 2.51 0.11 4.58% | 2.49 -0.02 -0.8% | 2.81 | |||||||||||
| 5 月 | 2.32 -0.17 -6.83% | 2.16 -0.16 -6.9% | 2.31 0.15 6.94% | 2.47 0.16 6.93% | 2.64 0.17 6.88% | 2.73 0.09 3.41% | 2.92 0.19 6.96% | 2.72 -0.2 -6.85% | 2.54 -0.18 -6.62% | 2.66 0.12 4.72% | 2.48 -0.18 -6.77% | 2.42 -0.06 -2.42% | 2.35 -0.07 -2.89% | 2.48 0.13 5.53% | 2.64 0.16 6.45% | 2.57 -0.07 -2.65% | 2.42 -0.15 -5.84% | 2.30 -0.12 -4.96% | 2.30 0 0% | 2.46 0.16 6.96% | 2.40 -0.06 -2.44% | 2.48 0.08 3.33% | 2.48 | |||||||||
| 6 月 | 2.50 0.02 0.81% | 2.34 -0.16 -6.4% | 2.50 0.16 6.84% | 2.61 0.11 4.4% | 2.54 -0.07 -2.68% | 2.50 -0.04 -1.57% | 2.59 0.09 3.6% | 2.57 -0.02 -0.77% | 2.48 -0.09 -3.5% | 2.40 -0.08 -3.23% | 2.30 -0.1 -4.17% | 2.46 0.16 6.96% | 2.41 -0.05 -2.03% | 2.43 0.02 0.83% | 2.50 0.07 2.88% | 2.58 0.08 3.2% | 2.54 -0.04 -1.55% | 2.57 0.03 1.18% | 2.54 -0.03 -1.17% | 2.54 0 0% | 2.52 -0.02 -0.79% | 2.5 | ||||||||||
| 7 月 | 2.54 0.02 0.79% | 2.57 0.03 1.18% | 2.50 -0.07 -2.72% | 2.51 0.01 0.4% | 2.54 0.03 1.2% | 2.54 0 0% | 2.53 -0.01 -0.39% | 2.53 0 0% | 2.53 0 0% | 2.52 -0.01 -0.4% | 2.38 -0.14 -5.56% | 2.32 -0.06 -2.52% | 2.16 -0.16 -6.9% | 2.03 -0.13 -6.02% | 2.00 -0.03 -1.48% | 2.03 0.03 1.5% | 1.91 -0.12 -5.91% | 1.97 0.06 3.14% | 1.91 -0.06 -3.05% | 1.99 0.08 4.19% | 1.97 -0.02 -1.01% | 1.91 -0.06 -3.05% | 2.26 | |||||||||
| 8 月 | 1.98 0.07 3.66% | 1.87 -0.11 -5.56% | 1.89 0.02 1.07% | 1.87 -0.02 -1.06% | 1.84 -0.03 -1.6% | 1.86 0.02 1.09% | 1.89 0.03 1.61% | 1.93 0.04 2.12% | 1.90 -0.03 -1.55% | 1.86 -0.04 -2.11% | 1.86 0 0% | 1.85 -0.01 -0.54% | 1.86 0.01 0.54% | 1.83 -0.03 -1.61% | 1.85 0.02 1.09% | 1.87 0.02 1.08% | 1.85 -0.02 -1.07% | 1.79 -0.06 -3.24% | 1.91 0.12 6.7% | 2.04 0.13 6.81% | 2.10 0.06 2.94% | 2.02 -0.08 -3.81% | 1.89 | |||||||||
| 9 月 | 2.00 -0.02 -0.99% | 1.96 -0.04 -2% | 1.92 -0.04 -2.04% | 1.97 0.05 2.6% | 1.98 0.01 0.51% | 1.98 0 0% | 1.93 -0.05 -2.53% | 1.86 -0.07 -3.63% | 1.81 -0.05 -2.69% | 1.80 -0.01 -0.55% | 1.79 -0.01 -0.56% | 1.78 -0.01 -0.56% | 1.83 0.05 2.81% | 1.78 -0.05 -2.73% | 1.72 -0.06 -3.37% | 1.78 0.06 3.49% | 1.66 -0.12 -6.74% | 1.69 0.03 1.81% | 1.69 0 0% | 1.71 0.02 1.18% | 1.82 | |||||||||||
| 10 月 | 1.64 -0.07 -4.09% | 1.59 -0.05 -3.05% | 1.59 0 0% | 1.61 0.02 1.26% | 1.67 0.06 3.73% | 1.71 0.04 2.4% | 1.66 -0.05 -2.92% | 1.60 -0.06 -3.61% | 1.60 0 0% | 1.56 -0.04 -2.5% | 1.49 -0.07 -4.49% | 1.53 0.04 2.68% | 1.49 -0.04 -2.61% | 1.49 0 0% | 1.56 0.07 4.7% | 1.52 -0.04 -2.56% | 1.46 -0.06 -3.95% | 1.43 -0.03 -2.05% | 1.40 -0.03 -2.1% | 1.40 0 0% | 1.40 0 0% | 1.40 0 0% | 1.54 | |||||||||
| 11 月 | 1.40 0 0% | 1.33 -0.07 -5% | 1.24 -0.09 -6.77% | 1.24 0 0% | 1.30 0.06 4.84% | 1.35 0.05 3.85% | 1.40 0.05 3.7% | 1.49 0.09 6.43% | 1.48 -0.01 -0.67% | 1.48 0 0% | 1.45 -0.03 -2.03% | 1.35 -0.1 -6.9% | 1.33 -0.02 -1.48% | 1.29 -0.04 -3.01% | 1.26 -0.03 -2.33% | 1.23 -0.03 -2.38% | 1.29 0.06 4.88% | 1.28 -0.01 -0.78% | 1.28 0 0% | 1.28 0 0% | 1.29 0.01 0.78% | 1.30 0.01 0.78% | 1.33 | |||||||||
| 12 月 | 1.33 0.03 2.31% | 1.42 0.09 6.77% | 1.51 0.09 6.34% | 1.61 0.1 6.62% | 1.72 0.11 6.83% | 1.84 0.12 6.98% | 1.92 0.08 4.35% | 1.89 -0.03 -1.56% | 2.02 0.13 6.88% | 2.16 0.14 6.93% | 2.31 0.15 6.94% | 2.47 0.16 6.93% | 2.64 0.17 6.88% | 2.82 0.18 6.82% | 2.63 -0.19 -6.74% | 2.45 -0.18 -6.84% | 2.60 0.15 6.12% | 2.52 -0.08 -3.08% | 2.48 -0.04 -1.59% | 2.53 0.05 2.02% | 2.50 -0.03 -1.19% | 2.17 |
說明:最高漲幅:6.98%最低跌幅:-7% 最高價:4.46最低價:1.23平均價:2.35,灰色底表示週末,漲136天(13.72)元,跌143天(-12.76)元,平盤30天
7%=44,6%=10,5%=9,4%=13,3%=16,2%=13,1%=25,0%=36,-0%=2,-1%=3,-2%=11,-3%=15,-4%=26,-5%=27,-6%=27,-7%=32,
| 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 | 2408 | 2707361 | 167 | 6387295 | 2.42 | 2.42 | 2.29 | 2.39 | 0.12 | 0% | 2.39 | 55 | 2.40 | 88 | 0.00 |
| 2012-01-03 | 2408 | 4314142 | 156 | 10319834 | 2.40 | 2.40 | 2.37 | 2.40 | 0.01 | 0.42% | 2.39 | 194 | 2.40 | 995 | 0.00 |
| 2012-01-04 | 2408 | 3718869 | 208 | 9265806 | 2.39 | 2.53 | 2.39 | 2.50 | 0.10 | 4.17% | 2.49 | 164 | 2.50 | 202 | 0.00 |
| 2012-01-05 | 2408 | 1031911 | 156 | 2637867 | 2.52 | 2.58 | 2.52 | 2.57 | 0.07 | 2.8% | 2.56 | 9 | 2.57 | 4 | 0.00 |
| 2012-01-06 | 2408 | 2558872 | 253 | 6306896 | 2.46 | 2.56 | 2.40 | 2.40 | 0.17 | -6.61% | 0.00 | 0 | 2.40 | 5990 | 0.00 |
| 2012-01-09 | 2408 | 1612297 | 121 | 3614492 | 2.25 | 2.25 | 2.24 | 2.24 | 0.16 | -6.67% | 0.00 | 0 | 2.24 | 2066 | 0.00 |
| 2012-01-10 | 2408 | 5382486 | 260 | 11699735 | 2.16 | 2.19 | 2.13 | 2.13 | 0.11 | -4.91% | 2.13 | 149 | 2.15 | 26 | 0.00 |
| 2012-01-11 | 2408 | 3556601 | 236 | 7512952 | 2.13 | 2.16 | 2.09 | 2.09 | 0.04 | -1.88% | 2.09 | 240 | 2.10 | 76 | 0.00 |
| 2012-01-12 | 2408 | 800538 | 156 | 1701373 | 2.10 | 2.18 | 2.10 | 2.18 | 0.09 | 4.31% | 2.17 | 10 | 2.18 | 63 | 0.00 |
| 2012-01-13 | 2408 | 2072699 | 228 | 4531098 | 2.21 | 2.21 | 2.15 | 2.20 | 0.02 | 0.92% | 2.20 | 15 | 2.21 | 95 | 0.00 |
| 2012-01-16 | 2408 | 861978 | 112 | 1899561 | 2.20 | 2.23 | 2.18 | 2.20 | 0.00 | 0% | 2.20 | 61 | 2.22 | 20 | 0.00 |
| 2012-01-17 | 2408 | 867358 | 144 | 1939048 | 2.17 | 2.27 | 2.17 | 2.27 | 0.07 | 3.18% | 2.27 | 10 | 2.28 | 39 | 0.00 |
| 2012-01-18 | 2408 | 2137967 | 208 | 4705270 | 2.30 | 2.32 | 2.12 | 2.12 | 0.15 | -6.61% | 0.00 | 0 | 2.12 | 480 | 0.00 |
| 2012-01-30 | 2408 | 1462031 | 198 | 3304157 | 2.26 | 2.26 | 2.26 | 2.26 | 0.14 | 6.6% | 2.26 | 1449 | 0.00 | 0 | 0.00 |
| 2012-01-31 | 2408 | 2345382 | 225 | 5616194 | 2.36 | 2.41 | 2.36 | 2.41 | 0.15 | 6.64% | 2.41 | 756 | 0.00 | 0 | 0.00 |
| 2012-02-01 | 2408 | 3152209 | 260 | 8041939 | 2.43 | 2.57 | 2.43 | 2.57 | 0.16 | 6.64% | 2.57 | 1809 | 0.00 | 0 | 0.00 |
| 2012-02-02 | 2408 | 5192059 | 357 | 14015277 | 2.72 | 2.74 | 2.63 | 2.69 | 0.12 | 4.67% | 2.69 | 71 | 2.70 | 49 | 0.00 |
| 2012-02-03 | 2408 | 2841775 | 245 | 7606009 | 2.71 | 2.71 | 2.62 | 2.71 | 0.02 | 0.74% | 2.71 | 16 | 2.72 | 158 | 0.00 |
| 2012-02-04 | 2408 | 1615552 | 175 | 4668912 | 2.89 | 2.89 | 2.89 | 2.89 | 0.18 | 6.64% | 2.89 | 2619 | 0.00 | 0 | 0.00 |
| 2012-02-06 | 2408 | 4956001 | 365 | 14702529 | 3.01 | 3.01 | 2.92 | 2.92 | 0.03 | 1.04% | 2.92 | 49 | 2.93 | 19 | 0.00 |
| 2012-02-07 | 2408 | 1645486 | 181 | 4565194 | 2.76 | 2.82 | 2.76 | 2.82 | 0.10 | -3.42% | 2.82 | 97 | 2.83 | 10 | 0.00 |
| 2012-02-08 | 2408 | 3297796 | 262 | 9895645 | 2.86 | 3.01 | 2.86 | 3.01 | 0.19 | 6.74% | 3.01 | 758 | 0.00 | 0 | 0.00 |
| 2012-02-09 | 2408 | 2267989 | 311 | 7185879 | 3.08 | 3.22 | 3.08 | 3.22 | 0.21 | 6.98% | 3.22 | 1719 | 0.00 | 0 | 0.00 |
| 2012-02-10 | 2408 | 6552087 | 514 | 22391020 | 3.30 | 3.44 | 3.30 | 3.35 | 0.13 | 4.04% | 3.35 | 66 | 3.38 | 15 | 0.00 |
| 2012-02-13 | 2408 | 2719726 | 305 | 9477723 | 3.35 | 3.58 | 3.35 | 3.58 | 0.23 | 6.87% | 3.58 | 1124 | 0.00 | 0 | 0.00 |
| 2012-02-14 | 2408 | 1779195 | 231 | 6814297 | 3.83 | 3.83 | 3.83 | 3.83 | 0.25 | 6.98% | 3.83 | 5928 | 0.00 | 0 | 0.00 |
| 2012-02-15 | 2408 | 1554517 | 206 | 6357943 | 4.09 | 4.09 | 4.09 | 4.09 | 0.26 | 6.79% | 4.09 | 7570 | 0.00 | 0 | 0.00 |
| 2012-02-16 | 2408 | 11721179 | 970 | 49792976 | 4.37 | 4.37 | 3.81 | 3.81 | 0.28 | -6.85% | 0.00 | 0 | 3.81 | 2077 | 0.00 |
| 2012-02-17 | 2408 | 3879768 | 480 | 15077813 | 3.75 | 3.95 | 3.75 | 3.90 | 0.09 | 2.36% | 3.88 | 16 | 3.90 | 630 | 0.00 |
| 2012-02-20 | 2408 | 3314245 | 366 | 13672473 | 4.17 | 4.17 | 4.01 | 4.14 | 0.24 | 6.15% | 4.13 | 14 | 4.14 | 17 | 0.00 |
| 2012-02-21 | 2408 | 2591137 | 325 | 10690556 | 4.20 | 4.22 | 4.00 | 4.00 | 0.14 | -3.38% | 4.00 | 228 | 4.05 | 128 | 0.00 |
| 2012-02-22 | 2408 | 2305837 | 267 | 9299558 | 4.10 | 4.10 | 4.00 | 4.09 | 0.09 | 2.25% | 4.09 | 56 | 4.10 | 426 | 0.00 |
| 2012-02-23 | 2408 | 1803950 | 219 | 7424942 | 4.17 | 4.17 | 4.00 | 4.00 | 0.09 | -2.2% | 3.96 | 8 | 4.00 | 42 | 0.00 |
| 2012-02-24 | 2408 | 2007487 | 179 | 7843173 | 3.90 | 4.00 | 3.90 | 3.90 | 0.10 | -2.5% | 3.88 | 10 | 3.90 | 111 | 0.00 |
| 2012-02-29 | 2408 | 1649071 | 249 | 6876576 | 4.17 | 4.17 | 4.17 | 4.17 | 0.27 | 6.92% | 4.17 | 6439 | 0.00 | 0 | 0.00 |
| 2012-03-01 | 2408 | 6760955 | 640 | 30153828 | 4.46 | 4.46 | 4.46 | 4.46 | 0.29 | 6.95% | 4.46 | 881 | 0.00 | 0 | 0.00 |
| 2012-03-02 | 2408 | 3289556 | 452 | 14299813 | 4.49 | 4.49 | 4.15 | 4.35 | 0.11 | -2.47% | 4.35 | 36 | 4.36 | 62 | 0.00 |
| 2012-03-03 | 2408 | 1450778 | 239 | 6113669 | 4.30 | 4.30 | 4.16 | 4.25 | 0.10 | -2.3% | 4.23 | 20 | 4.25 | 79 | 0.00 |
| 2012-03-05 | 2408 | 2309417 | 297 | 9857621 | 4.38 | 4.38 | 4.25 | 4.27 | 0.02 | 0.47% | 4.26 | 22 | 4.27 | 71 | 0.00 |
| 2012-03-06 | 2408 | 1327979 | 164 | 5293634 | 4.16 | 4.16 | 3.98 | 3.98 | 0.29 | -6.79% | 0.00 | 0 | 3.98 | 263 | 0.00 |
| 2012-03-07 | 2408 | 3912182 | 373 | 14515351 | 3.71 | 3.72 | 3.71 | 3.71 | 0.27 | -6.78% | 0.00 | 0 | 3.71 | 3628 | 0.00 |
| 2012-03-08 | 2408 | 3022273 | 241 | 10903686 | 3.61 | 3.61 | 3.60 | 3.60 | 0.11 | -2.96% | 3.60 | 161 | 3.61 | 1016 | 0.00 |
| 2012-03-09 | 2408 | 2045218 | 253 | 7671904 | 3.60 | 3.85 | 3.60 | 3.85 | 0.25 | 6.94% | 3.85 | 971 | 0.00 | 0 | 0.00 |
| 2012-03-12 | 2408 | 3203524 | 263 | 12298235 | 3.95 | 3.98 | 3.59 | 3.59 | 0.26 | -6.75% | 0.00 | 0 | 3.59 | 57 | 0.00 |
| 2012-03-13 | 2408 | 1517386 | 194 | 5527249 | 3.50 | 3.72 | 3.50 | 3.70 | 0.11 | 3.06% | 3.70 | 181 | 3.72 | 45 | 0.00 |
| 2012-03-14 | 2408 | 2041057 | 314 | 7812572 | 3.85 | 3.90 | 3.80 | 3.80 | 0.10 | 2.7% | 3.80 | 231 | 3.84 | 10 | 0.00 |
| 2012-03-15 | 2408 | 2446478 | 230 | 8757189 | 3.80 | 3.80 | 3.54 | 3.54 | 0.26 | -6.84% | 0.00 | 0 | 3.54 | 1526 | 0.00 |
| 2012-03-16 | 2408 | 6421898 | 438 | 21243368 | 3.33 | 3.33 | 3.30 | 3.30 | 0.24 | -6.78% | 0.00 | 0 | 3.30 | 6348 | 0.00 |
| 2012-03-19 | 2408 | 4050560 | 251 | 12435217 | 3.07 | 3.07 | 3.07 | 3.07 | 0.23 | -6.97% | 0.00 | 0 | 3.07 | 3488 | 0.00 |
| 2012-03-20 | 2408 | 5360883 | 432 | 15474506 | 2.87 | 3.03 | 2.86 | 3.03 | 0.04 | -1.3% | 3.03 | 11 | 3.04 | 10 | 0.00 |
| 2012-03-21 | 2408 | 2141347 | 249 | 6475980 | 3.06 | 3.06 | 2.97 | 3.00 | 0.03 | -0.99% | 2.99 | 10 | 3.00 | 27 | 0.00 |
| 2012-03-22 | 2408 | 3054683 | 298 | 8836213 | 2.91 | 3.08 | 2.88 | 2.88 | 0.12 | -4% | 2.88 | 92 | 2.89 | 159 | 0.00 |
| 2012-03-23 | 2408 | 2265117 | 221 | 6933516 | 3.00 | 3.08 | 3.00 | 3.08 | 0.20 | 6.94% | 3.07 | 72 | 3.08 | 9 | 0.00 |
| 2012-03-26 | 2408 | 2023466 | 237 | 6400785 | 3.06 | 3.29 | 3.06 | 3.29 | 0.21 | 6.82% | 3.28 | 81 | 3.29 | 242 | 0.00 |
| 2012-03-27 | 2408 | 4268383 | 248 | 14134584 | 3.30 | 3.36 | 3.29 | 3.30 | 0.01 | 0.3% | 3.29 | 44 | 3.30 | 151 | 0.00 |
| 2012-03-28 | 2408 | 492121 | 126 | 1580386 | 3.30 | 3.30 | 3.16 | 3.16 | 0.14 | -4.24% | 3.15 | 10 | 3.16 | 124 | 0.00 |
| 2012-03-29 | 2408 | 1953500 | 170 | 5904500 | 3.16 | 3.16 | 2.94 | 2.96 | 0.20 | -6.33% | 2.96 | 138 | 3.00 | 49 | 0.00 |
| 2012-03-30 | 2408 | 853555 | 142 | 2619983 | 2.95 | 3.11 | 2.95 | 3.11 | 0.15 | 5.07% | 3.10 | 12 | 3.11 | 3 | 0.00 |
| 2012-04-02 | 2408 | 410641 | 71 | 1255362 | 3.01 | 3.11 | 3.01 | 3.11 | 0.00 | 0% | 3.10 | 19 | 3.11 | 24 | 0.00 |
| 2012-04-03 | 2408 | 1774812 | 138 | 5248437 | 2.91 | 3.05 | 2.90 | 2.90 | 0.21 | -6.75% | 2.90 | 125 | 2.92 | 10 | 0.00 |
| 2012-04-05 | 2408 | 1644999 | 185 | 4538918 | 2.74 | 2.85 | 2.74 | 2.85 | 0.05 | -1.72% | 2.85 | 22 | 2.94 | 10 | 0.00 |
| 2012-04-06 | 2408 | 691674 | 99 | 2093616 | 2.90 | 3.04 | 2.90 | 3.04 | 0.19 | 6.67% | 3.04 | 1181 | 0.00 | 0 | 0.00 |
| 2012-04-09 | 2408 | 826580 | 123 | 2505567 | 3.10 | 3.10 | 2.92 | 3.04 | 0.00 | 0% | 3.03 | 54 | 3.05 | 102 | 0.00 |
| 2012-04-10 | 2408 | 1015913 | 125 | 3096189 | 3.04 | 3.08 | 3.04 | 3.05 | 0.01 | 0.33% | 3.04 | 46 | 3.05 | 33 | 0.00 |
| 2012-04-11 | 2408 | 439513 | 82 | 1298945 | 2.86 | 2.99 | 2.86 | 2.98 | 0.07 | -2.3% | 2.98 | 34 | 3.00 | 50 | 0.00 |
| 2012-04-12 | 2408 | 1350068 | 127 | 4193280 | 3.07 | 3.15 | 3.00 | 3.08 | 0.10 | 3.36% | 3.08 | 124 | 3.09 | 20 | 0.00 |
| 2012-04-13 | 2408 | 1906647 | 168 | 6094860 | 3.12 | 3.21 | 3.12 | 3.20 | 0.12 | 3.9% | 3.18 | 20 | 3.20 | 38 | 0.00 |
| 2012-04-16 | 2408 | 1475664 | 127 | 4706197 | 3.07 | 3.20 | 3.07 | 3.18 | 0.02 | -0.63% | 3.18 | 99 | 3.19 | 82 | 0.00 |
| 2012-04-17 | 2408 | 1138219 | 250 | 3591505 | 3.18 | 3.18 | 3.12 | 3.12 | 0.06 | -1.89% | 3.12 | 3 | 3.14 | 4 | 0.00 |
| 2012-04-18 | 2408 | 1752963 | 111 | 5363813 | 3.14 | 3.14 | 2.99 | 3.00 | 0.12 | -3.85% | 3.00 | 51 | 3.08 | 105 | 0.00 |
| 2012-04-19 | 2408 | 3287541 | 271 | 9172234 | 2.79 | 2.79 | 2.79 | 2.79 | 0.21 | -7% | 0.00 | 0 | 2.79 | 1778 | 0.00 |
| 2012-04-20 | 2408 | 1810300 | 201 | 4706778 | 2.60 | 2.60 | 2.60 | 2.60 | 0.19 | -6.81% | 0.00 | 0 | 2.60 | 2458 | 0.00 |
| 2012-04-23 | 2408 | 2133130 | 163 | 5162170 | 2.42 | 2.42 | 2.42 | 2.42 | 0.18 | -6.92% | 0.00 | 0 | 2.42 | 2692 | 0.00 |
| 2012-04-24 | 2408 | 4566231 | 387 | 11017983 | 2.26 | 2.57 | 2.26 | 2.54 | 0.12 | 4.96% | 2.51 | 10 | 2.54 | 304 | 0.00 |
| 2012-04-25 | 2408 | 2013201 | 199 | 5162145 | 2.53 | 2.58 | 2.53 | 2.56 | 0.02 | 0.79% | 2.56 | 50 | 2.57 | 214 | 0.00 |
| 2012-04-26 | 2408 | 1033189 | 132 | 2547978 | 2.53 | 2.53 | 2.40 | 2.40 | 0.16 | -6.25% | 2.39 | 123 | 2.40 | 2 | 0.00 |
| 2012-04-27 | 2408 | 591167 | 117 | 1466720 | 2.45 | 2.51 | 2.45 | 2.51 | 0.11 | 4.58% | 2.51 | 15 | 2.52 | 2 | 0.00 |
| 2012-04-30 | 2408 | 867499 | 109 | 2170096 | 2.51 | 2.51 | 2.49 | 2.49 | 0.02 | -0.8% | 2.47 | 16 | 2.49 | 16 | 0.00 |
| 2012-05-02 | 2408 | 2204100 | 128 | 5122282 | 2.33 | 2.33 | 2.32 | 2.32 | 0.17 | -6.83% | 0.00 | 0 | 2.32 | 1032 | 0.00 |
| 2012-05-03 | 2408 | 3328750 | 243 | 7190092 | 2.16 | 2.16 | 2.16 | 2.16 | 0.16 | -6.9% | 0.00 | 0 | 2.16 | 609 | 0.00 |
| 2012-05-04 | 2408 | 1340862 | 237 | 3051770 | 2.16 | 2.31 | 2.16 | 2.31 | 0.15 | 6.94% | 2.31 | 3049 | 0.00 | 0 | 0.00 |
| 2012-05-07 | 2408 | 2398872 | 213 | 5775368 | 2.39 | 2.47 | 2.32 | 2.47 | 0.16 | 6.93% | 2.47 | 1727 | 0.00 | 0 | 0.00 |
| 2012-05-08 | 2408 | 1760669 | 148 | 4648151 | 2.64 | 2.64 | 2.64 | 2.64 | 0.17 | 6.88% | 2.64 | 2911 | 0.00 | 0 | 0.00 |
| 2012-05-09 | 2408 | 4842647 | 315 | 13595274 | 2.82 | 2.82 | 2.73 | 2.73 | 0.09 | 3.41% | 2.73 | 22 | 2.75 | 72 | 0.00 |
| 2012-05-10 | 2408 | 1145213 | 193 | 3282116 | 2.74 | 2.92 | 2.74 | 2.92 | 0.19 | 6.96% | 2.86 | 20 | 2.92 | 112 | 0.00 |
| 2012-05-11 | 2408 | 1042438 | 110 | 2895361 | 2.92 | 2.92 | 2.72 | 2.72 | 0.20 | -6.85% | 0.00 | 0 | 2.72 | 131 | 0.00 |
| 2012-05-14 | 2408 | 958000 | 99 | 2443110 | 2.63 | 2.63 | 2.53 | 2.54 | 0.18 | -6.62% | 2.53 | 70 | 2.54 | 18 | 0.00 |
| 2012-05-15 | 2408 | 734749 | 132 | 1906521 | 2.50 | 2.66 | 2.50 | 2.66 | 0.12 | 4.72% | 2.66 | 33 | 2.69 | 56 | 0.00 |
| 2012-05-16 | 2408 | 678075 | 77 | 1695916 | 2.53 | 2.53 | 2.48 | 2.48 | 0.18 | -6.77% | 0.00 | 0 | 2.48 | 41 | 0.00 |
| 2012-05-17 | 2408 | 630629 | 118 | 1575234 | 2.41 | 2.58 | 2.41 | 2.42 | 0.06 | -2.42% | 2.42 | 66 | 2.45 | 12 | 0.00 |
| 2012-05-18 | 2408 | 725228 | 110 | 1679648 | 2.40 | 2.40 | 2.27 | 2.35 | 0.07 | -2.89% | 2.35 | 68 | 2.38 | 10 | 0.00 |
| 2012-05-21 | 2408 | 540824 | 105 | 1351251 | 2.49 | 2.51 | 2.48 | 2.48 | 0.13 | 5.53% | 2.44 | 10 | 2.48 | 1 | 0.00 |
| 2012-05-22 | 2408 | 390200 | 103 | 1006296 | 2.53 | 2.64 | 2.53 | 2.64 | 0.16 | 6.45% | 2.63 | 1 | 2.64 | 17 | 0.00 |
| 2012-05-23 | 2408 | 410976 | 74 | 1055344 | 2.57 | 2.57 | 2.55 | 2.57 | 0.07 | -2.65% | 2.53 | 20 | 2.57 | 6 | 0.00 |
| 2012-05-24 | 2408 | 392868 | 85 | 951496 | 2.57 | 2.57 | 2.40 | 2.42 | 0.15 | -5.84% | 2.42 | 17 | 2.44 | 4 | 0.00 |
| 2012-05-25 | 2408 | 411645 | 87 | 971093 | 2.40 | 2.42 | 2.30 | 2.30 | 0.12 | -4.96% | 2.30 | 70 | 2.32 | 11 | 0.00 |
| 2012-05-28 | 2408 | 573269 | 83 | 1313968 | 2.27 | 2.31 | 2.22 | 2.30 | 0.00 | 0% | 2.30 | 85 | 2.31 | 1 | 0.00 |
| 2012-05-29 | 2408 | 422629 | 123 | 1038037 | 2.30 | 2.46 | 2.30 | 2.46 | 0.16 | 6.96% | 2.46 | 408 | 0.00 | 0 | 0.00 |
| 2012-05-30 | 2408 | 330375 | 85 | 799288 | 2.53 | 2.53 | 2.31 | 2.40 | 0.06 | -2.44% | 2.40 | 2 | 2.44 | 36 | 0.00 |
| 2012-05-31 | 2408 | 393746 | 82 | 960920 | 2.45 | 2.48 | 2.40 | 2.48 | 0.08 | 3.33% | 2.48 | 3 | 2.50 | 20 | 0.00 |
| 2012-06-01 | 2408 | 383815 | 84 | 955405 | 2.42 | 2.50 | 2.42 | 2.50 | 0.02 | 0.81% | 2.50 | 5 | 2.52 | 15 | 0.00 |
| 2012-06-04 | 2408 | 547371 | 88 | 1309942 | 2.40 | 2.44 | 2.34 | 2.34 | 0.16 | -6.4% | 2.34 | 106 | 2.36 | 20 | 0.00 |
| 2012-06-05 | 2408 | 1281577 | 179 | 3202655 | 2.34 | 2.50 | 2.34 | 2.50 | 0.16 | 6.84% | 2.50 | 161 | 0.00 | 0 | 0.00 |
| 2012-06-06 | 2408 | 894745 | 112 | 2334342 | 2.59 | 2.62 | 2.59 | 2.61 | 0.11 | 4.4% | 2.60 | 69 | 2.61 | 68 | 0.00 |
| 2012-06-07 | 2408 | 741738 | 67 | 1914442 | 2.56 | 2.61 | 2.52 | 2.54 | 0.07 | -2.68% | 2.54 | 46 | 2.55 | 10 | 0.00 |
| 2012-06-08 | 2408 | 606702 | 97 | 1496579 | 2.38 | 2.50 | 2.38 | 2.50 | 0.04 | -1.57% | 2.50 | 35 | 2.52 | 5 | 0.00 |
| 2012-06-11 | 2408 | 433389 | 89 | 1108638 | 2.47 | 2.59 | 2.47 | 2.59 | 0.09 | 3.6% | 2.55 | 24 | 2.59 | 42 | 0.00 |
| 2012-06-12 | 2408 | 402000 | 56 | 1031030 | 2.57 | 2.57 | 2.54 | 2.57 | 0.02 | -0.77% | 2.56 | 5 | 2.57 | 27 | 0.00 |
| 2012-06-13 | 2408 | 362849 | 83 | 900705 | 2.52 | 2.55 | 2.47 | 2.48 | 0.09 | -3.5% | 2.48 | 95 | 2.54 | 10 | 0.00 |
| 2012-06-14 | 2408 | 716158 | 129 | 1675469 | 2.31 | 2.41 | 2.31 | 2.40 | 0.08 | -3.23% | 2.35 | 15 | 2.40 | 106 | 0.00 |
| 2012-06-15 | 2408 | 770849 | 119 | 1807752 | 2.40 | 2.40 | 2.30 | 2.30 | 0.10 | -4.17% | 2.30 | 86 | 2.39 | 10 | 0.00 |
| 2012-06-18 | 2408 | 1123786 | 136 | 2712106 | 2.38 | 2.46 | 2.32 | 2.46 | 0.16 | 6.96% | 2.46 | 62 | 0.00 | 0 | 0.00 |
| 2012-06-19 | 2408 | 226152 | 72 | 546001 | 2.44 | 2.44 | 2.38 | 2.41 | 0.05 | -2.03% | 2.39 | 15 | 2.43 | 7 | 0.00 |
| 2012-06-20 | 2408 | 293173 | 81 | 699172 | 2.43 | 2.43 | 2.35 | 2.43 | 0.02 | 0.83% | 2.38 | 20 | 2.43 | 2 | 0.00 |
| 2012-06-21 | 2408 | 259737 | 65 | 640094 | 2.35 | 2.50 | 2.35 | 2.50 | 0.07 | 2.88% | 2.50 | 11 | 2.54 | 16 | 0.00 |
| 2012-06-22 | 2408 | 852737 | 102 | 2131450 | 2.50 | 2.58 | 2.40 | 2.58 | 0.08 | 3.2% | 2.56 | 76 | 2.58 | 13 | 0.00 |
| 2012-06-25 | 2408 | 151299 | 63 | 380143 | 2.52 | 2.54 | 2.49 | 2.54 | 0.04 | -1.55% | 2.50 | 2 | 2.55 | 15 | 0.00 |
| 2012-06-26 | 2408 | 329828 | 78 | 841043 | 2.48 | 2.58 | 2.48 | 2.57 | 0.03 | 1.18% | 2.56 | 35 | 2.57 | 62 | 0.00 |
| 2012-06-27 | 2408 | 306423 | 87 | 775195 | 2.52 | 2.55 | 2.52 | 2.54 | 0.03 | -1.17% | 2.54 | 12 | 2.55 | 60 | 0.00 |
| 2012-06-28 | 2408 | 521875 | 121 | 1296277 | 2.37 | 2.55 | 2.37 | 2.54 | 0.00 | 0% | 2.54 | 127 | 2.55 | 26 | 0.00 |
| 2012-06-29 | 2408 | 790210 | 108 | 1985197 | 2.51 | 2.52 | 2.50 | 2.52 | 0.02 | -0.79% | 2.49 | 20 | 2.52 | 96 | 0.00 |
| 2012-07-02 | 2408 | 325129 | 72 | 811146 | 2.52 | 2.54 | 2.48 | 2.54 | 0.02 | 0.79% | 2.52 | 10 | 2.54 | 17 | 0.00 |
| 2012-07-03 | 2408 | 817485 | 128 | 2100490 | 2.56 | 2.57 | 2.56 | 2.57 | 0.03 | 1.18% | 2.56 | 8 | 2.57 | 1 | 0.00 |
| 2012-07-04 | 2408 | 399667 | 106 | 1017217 | 2.55 | 2.57 | 2.50 | 2.50 | 0.07 | -2.72% | 2.48 | 2 | 2.50 | 217 | 0.00 |
| 2012-07-05 | 2408 | 514678 | 97 | 1296740 | 2.58 | 2.58 | 2.49 | 2.51 | 0.01 | 0.4% | 2.51 | 12 | 2.54 | 14 | 0.00 |
| 2012-07-06 | 2408 | 412351 | 70 | 1040817 | 2.53 | 2.54 | 2.50 | 2.54 | 0.03 | 1.2% | 2.54 | 20 | 2.55 | 111 | 0.00 |
| 2012-07-09 | 2408 | 988551 | 88 | 2493877 | 2.51 | 2.54 | 2.51 | 2.54 | 0.00 | 0% | 2.54 | 38 | 2.55 | 45 | 0.00 |
| 2012-07-10 | 2408 | 1128361 | 120 | 2842271 | 2.54 | 2.54 | 2.42 | 2.53 | 0.01 | -0.39% | 2.53 | 137 | 2.54 | 239 | 0.00 |
| 2012-07-11 | 2408 | 389162 | 97 | 981635 | 2.49 | 2.53 | 2.49 | 2.53 | 0.00 | 0% | 2.52 | 5 | 2.53 | 42 | 0.00 |
| 2012-07-12 | 2408 | 583352 | 71 | 1461688 | 2.51 | 2.53 | 2.49 | 2.53 | 0.00 | 0% | 2.51 | 56 | 2.53 | 73 | 0.00 |
| 2012-07-13 | 2408 | 433177 | 90 | 1086506 | 2.45 | 2.53 | 2.44 | 2.52 | 0.01 | -0.4% | 2.51 | 139 | 2.52 | 115 | 0.00 |
| 2012-07-16 | 2408 | 497309 | 95 | 1196414 | 2.48 | 2.48 | 2.38 | 2.38 | 0.14 | -5.56% | 2.38 | 76 | 2.40 | 195 | 0.00 |
| 2012-07-17 | 2408 | 376450 | 95 | 877272 | 2.32 | 2.35 | 2.32 | 2.32 | 0.06 | -2.52% | 2.31 | 30 | 2.34 | 14 | 0.00 |
| 2012-07-18 | 2408 | 1040876 | 132 | 2312490 | 2.32 | 2.32 | 2.16 | 2.16 | 0.16 | -6.9% | 0.00 | 0 | 2.16 | 75 | 0.00 |
| 2012-07-19 | 2408 | 838180 | 186 | 1760980 | 2.20 | 2.23 | 2.03 | 2.03 | 0.13 | -6.02% | 2.02 | 90 | 2.03 | 15 | 0.00 |
| 2012-07-20 | 2408 | 912600 | 165 | 1835547 | 2.05 | 2.05 | 1.97 | 2.00 | 0.03 | -1.48% | 1.99 | 54 | 2.00 | 63 | 0.00 |
| 2012-07-23 | 2408 | 628361 | 143 | 1280238 | 2.12 | 2.12 | 2.00 | 2.03 | 0.03 | 1.5% | 2.02 | 10 | 2.03 | 22 | 0.00 |
| 2012-07-24 | 2408 | 832812 | 131 | 1593334 | 1.92 | 1.95 | 1.89 | 1.91 | 0.12 | -5.91% | 1.91 | 19 | 1.93 | 1 | 0.00 |
| 2012-07-25 | 2408 | 563870 | 115 | 1095478 | 1.85 | 2.00 | 1.85 | 1.97 | 0.06 | 3.14% | 1.97 | 182 | 1.99 | 31 | 0.00 |
| 2012-07-26 | 2408 | 485095 | 109 | 951617 | 2.00 | 2.00 | 1.91 | 1.91 | 0.06 | -3.05% | 1.91 | 4 | 1.94 | 50 | 0.00 |
| 2012-07-27 | 2408 | 600274 | 115 | 1184656 | 1.98 | 1.99 | 1.96 | 1.99 | 0.08 | 4.19% | 1.99 | 113 | 2.00 | 15 | 0.00 |
| 2012-07-30 | 2408 | 325576 | 88 | 653720 | 2.02 | 2.02 | 1.97 | 1.97 | 0.02 | -1.01% | 1.96 | 20 | 1.97 | 12 | 0.00 |
| 2012-07-31 | 2408 | 630407 | 119 | 1231782 | 1.96 | 2.00 | 1.91 | 1.91 | 0.06 | -3.05% | 1.91 | 13 | 1.94 | 20 | 0.00 |
| 2012-08-01 | 2408 | 355468 | 99 | 691189 | 1.88 | 1.98 | 1.88 | 1.98 | 0.07 | 3.66% | 1.96 | 143 | 1.98 | 1 | 0.00 |
| 2012-08-03 | 2408 | 479605 | 128 | 907904 | 1.96 | 1.96 | 1.87 | 1.87 | 0.11 | -5.56% | 1.87 | 14 | 1.89 | 5 | 0.00 |
| 2012-08-06 | 2408 | 1122270 | 133 | 2097585 | 1.87 | 1.94 | 1.80 | 1.89 | 0.02 | 1.07% | 1.87 | 21 | 1.89 | 9 | 0.00 |
| 2012-08-07 | 2408 | 239578 | 100 | 442328 | 1.81 | 1.89 | 1.81 | 1.87 | 0.02 | -1.06% | 1.87 | 65 | 1.88 | 11 | 0.00 |
| 2012-08-08 | 2408 | 461672 | 102 | 856844 | 1.85 | 1.87 | 1.84 | 1.84 | 0.03 | -1.6% | 1.84 | 9 | 1.85 | 8 | 0.00 |
| 2012-08-09 | 2408 | 443133 | 136 | 812323 | 1.81 | 1.86 | 1.81 | 1.86 | 0.02 | 1.09% | 1.86 | 6 | 1.87 | 6 | 0.00 |
| 2012-08-10 | 2408 | 225786 | 81 | 426454 | 1.85 | 1.91 | 1.85 | 1.89 | 0.03 | 1.61% | 1.89 | 24 | 1.90 | 27 | 0.00 |
| 2012-08-13 | 2408 | 865446 | 1131 | 1694386 | 1.89 | 1.98 | 1.89 | 1.93 | 0.04 | 2.12% | 1.93 | 2 | 1.96 | 37 | 0.00 |
| 2012-08-14 | 2408 | 196816 | 1091 | 378569 | 1.95 | 1.97 | 1.90 | 1.90 | 0.03 | -1.55% | 1.89 | 10 | 1.90 | 11 | 0.00 |
| 2012-08-15 | 2408 | 319475 | 103 | 587180 | 1.88 | 1.88 | 1.81 | 1.86 | 0.04 | -2.11% | 1.86 | 1 | 1.88 | 15 | 0.00 |
| 2012-08-16 | 2408 | 536678 | 127 | 987063 | 1.88 | 1.88 | 1.83 | 1.86 | 0.00 | 0% | 1.86 | 92 | 1.87 | 29 | 0.00 |
| 2012-08-17 | 2408 | 483148 | 113 | 899699 | 1.85 | 1.89 | 1.84 | 1.85 | 0.01 | -0.54% | 1.84 | 57 | 1.85 | 217 | 0.00 |
| 2012-08-20 | 2408 | 371290 | 105 | 685531 | 1.85 | 1.86 | 1.83 | 1.86 | 0.01 | 0.54% | 1.85 | 11 | 1.86 | 59 | 0.00 |
| 2012-08-21 | 2408 | 454075 | 120 | 832951 | 1.82 | 1.85 | 1.82 | 1.83 | 0.03 | -1.61% | 1.83 | 87 | 1.84 | 22 | 0.00 |
| 2012-08-22 | 2408 | 388202 | 95 | 717603 | 1.85 | 1.85 | 1.83 | 1.85 | 0.02 | 1.09% | 1.84 | 130 | 1.85 | 2 | 0.00 |
| 2012-08-23 | 2408 | 382707 | 102 | 713675 | 1.83 | 1.87 | 1.83 | 1.87 | 0.02 | 1.08% | 1.87 | 136 | 1.88 | 7 | 0.00 |
| 2012-08-24 | 2408 | 302648 | 75 | 562609 | 1.87 | 1.87 | 1.85 | 1.85 | 0.02 | -1.07% | 1.85 | 110 | 1.86 | 330 | 0.00 |
| 2012-08-27 | 2408 | 841268 | 159 | 1500690 | 1.75 | 1.80 | 1.75 | 1.79 | 0.06 | -3.24% | 1.78 | 4 | 1.79 | 4 | 0.00 |
| 2012-08-28 | 2408 | 1715122 | 208 | 3224259 | 1.85 | 1.91 | 1.81 | 1.91 | 0.12 | 6.7% | 1.91 | 297 | 0.00 | 0 | 0.00 |
| 2012-08-29 | 2408 | 1387623 | 200 | 2830726 | 2.04 | 2.04 | 2.04 | 2.04 | 0.13 | 6.81% | 2.04 | 557 | 0.00 | 0 | 0.00 |
| 2012-08-30 | 2408 | 1049372 | 178 | 2190932 | 2.13 | 2.13 | 2.02 | 2.10 | 0.06 | 2.94% | 2.10 | 80 | 2.11 | 11 | 0.00 |
| 2012-08-31 | 2408 | 571329 | 116 | 1173812 | 1.96 | 2.10 | 1.96 | 2.02 | 0.08 | -3.81% | 2.02 | 23 | 2.05 | 6 | 0.00 |
| 2012-09-03 | 2408 | 426843 | 120 | 851483 | 1.96 | 2.00 | 1.96 | 2.00 | 0.02 | -0.99% | 2.00 | 101 | 2.01 | 2 | 0.00 |
| 2012-09-04 | 2408 | 540048 | 104 | 1066485 | 1.96 | 1.99 | 1.96 | 1.96 | 0.04 | -2% | 1.94 | 9 | 1.96 | 16 | 0.00 |
| 2012-09-05 | 2408 | 435665128 | 103 | 836476661 | 1.91 | 1.92 | 1.91 | 1.92 | 0.04 | -2.04% | 1.92 | 28 | 1.95 | 10 | 0.00 |
| 2012-09-06 | 2408 | 456808 | 1137 | 890255 | 1.90 | 1.97 | 1.90 | 1.97 | 0.05 | 2.6% | 1.97 | 78 | 1.98 | 30 | 0.00 |
| 2012-09-07 | 2408 | 448679 | 1111 | 887568 | 2.01 | 2.01 | 1.97 | 1.98 | 0.01 | 0.51% | 1.97 | 61 | 1.98 | 2 | 0.00 |
| 2012-09-10 | 2408 | 667196 | 138 | 1318198 | 2.00 | 2.00 | 1.90 | 1.98 | 0.00 | 0% | 1.97 | 30 | 1.99 | 11 | 0.00 |
| 2012-09-11 | 2408 | 363715 | 88 | 702771 | 1.97 | 1.97 | 1.92 | 1.93 | 0.05 | -2.53% | 1.93 | 27 | 1.94 | 50 | 0.00 |
| 2012-09-12 | 2408 | 794130 | 201 | 1482107 | 1.85 | 1.88 | 1.85 | 1.86 | 0.07 | -3.63% | 1.85 | 129 | 1.86 | 21 | 0.00 |
| 2012-09-13 | 2408 | 797016 | 191 | 1457084 | 1.85 | 1.85 | 1.81 | 1.81 | 0.05 | -2.69% | 1.81 | 72 | 1.82 | 51 | 0.00 |
| 2012-09-14 | 2408 | 1085832 | 241 | 1962414 | 1.84 | 1.84 | 1.80 | 1.80 | 0.01 | -0.55% | 1.80 | 8 | 1.81 | 9 | 0.00 |
| 2012-09-17 | 2408 | 718750 | 154 | 1292172 | 1.81 | 1.81 | 1.76 | 1.79 | 0.01 | -0.56% | 1.77 | 26 | 1.79 | 6 | 0.00 |
| 2012-09-18 | 2408 | 676135 | 131 | 1206938 | 1.79 | 1.80 | 1.78 | 1.78 | 0.01 | -0.56% | 1.77 | 49 | 1.78 | 84 | 0.00 |
| 2012-09-19 | 2408 | 755662 | 149 | 1363233 | 1.78 | 1.83 | 1.77 | 1.83 | 0.05 | 2.81% | 1.82 | 103 | 1.84 | 19 | 0.00 |
| 2012-09-20 | 2408 | 1555142 | 139 | 2808856 | 1.80 | 1.83 | 1.77 | 1.78 | 0.05 | -2.73% | 1.78 | 73 | 1.79 | 12 | 0.00 |
| 2012-09-21 | 2408 | 1388344 | 184 | 2399388 | 1.77 | 1.78 | 1.71 | 1.72 | 0.06 | -3.37% | 1.72 | 290 | 1.73 | 35 | 0.00 |
| 2012-09-24 | 2408 | 388377 | 111 | 675067 | 1.71 | 1.78 | 1.71 | 1.78 | 0.06 | 3.49% | 1.76 | 15 | 1.78 | 16 | 0.00 |
| 2012-09-25 | 2408 | 2159797 | 221 | 3603350 | 1.75 | 1.75 | 1.66 | 1.66 | 0.12 | -6.74% | 1.66 | 117 | 1.67 | 4 | 0.00 |
| 2012-09-26 | 2408 | 860502 | 166 | 1422802 | 1.63 | 1.69 | 1.59 | 1.69 | 0.03 | 1.81% | 1.69 | 125 | 1.70 | 26 | 0.00 |
| 2012-09-27 | 2408 | 753804 | 128 | 1249239 | 1.65 | 1.69 | 1.63 | 1.69 | 0.00 | 0% | 1.69 | 260 | 1.70 | 28 | 0.00 |
| 2012-09-28 | 2408 | 575651 | 122 | 981452 | 1.64 | 1.71 | 1.64 | 1.71 | 0.02 | 1.18% | 1.71 | 135 | 1.72 | 80 | 0.00 |
| 2012-10-01 | 2408 | 731996 | 146 | 1192202 | 1.60 | 1.64 | 1.60 | 1.64 | 0.07 | -4.09% | 1.64 | 42 | 1.65 | 5 | 0.00 |
| 2012-10-02 | 2408 | 1383863 | 217 | 2150598 | 1.67 | 1.67 | 1.53 | 1.59 | 0.05 | -3.05% | 1.57 | 3 | 1.59 | 5 | 0.00 |
| 2012-10-03 | 2408 | 954983 | 164 | 1519514 | 1.59 | 1.60 | 1.59 | 1.59 | 0.00 | 0% | 1.59 | 60 | 1.60 | 45 | 0.00 |
| 2012-10-04 | 2408 | 525743 | 152 | 841374 | 1.59 | 1.62 | 1.59 | 1.61 | 0.02 | 1.26% | 1.60 | 71 | 1.61 | 92 | 0.00 |
| 2012-10-05 | 2408 | 789309 | 246 | 1290429 | 1.61 | 1.67 | 1.61 | 1.67 | 0.06 | 3.73% | 1.67 | 129 | 1.68 | 13 | 0.00 |
| 2012-10-08 | 2408 | 729293 | 187 | 1260710 | 1.70 | 1.75 | 1.70 | 1.71 | 0.04 | 2.4% | 1.71 | 14 | 1.74 | 2 | 0.00 |
| 2012-10-09 | 2408 | 283963 | 112 | 476708 | 1.71 | 1.71 | 1.65 | 1.66 | 0.05 | -2.92% | 1.66 | 27 | 1.68 | 3 | 0.00 |
| 2012-10-11 | 2408 | 260651 | 83 | 426768 | 1.65 | 1.66 | 1.60 | 1.60 | 0.06 | -3.61% | 1.60 | 18 | 1.61 | 62 | 0.00 |
| 2012-10-12 | 2408 | 347164 | 132 | 553143 | 1.60 | 1.63 | 1.55 | 1.60 | 0.00 | 0% | 1.55 | 123 | 1.60 | 12 | 0.00 |
| 2012-10-15 | 2408 | 400496 | 87 | 623198 | 1.55 | 1.56 | 1.55 | 1.56 | 0.04 | -2.5% | 1.56 | 65 | 1.57 | 43 | 0.00 |
| 2012-10-16 | 2408 | 826193 | 130 | 1240525 | 1.55 | 1.55 | 1.49 | 1.49 | 0.07 | -4.49% | 1.49 | 11 | 1.50 | 119 | 0.00 |
| 2012-10-17 | 2408 | 729340 | 109 | 1095958 | 1.49 | 1.53 | 1.49 | 1.53 | 0.04 | 2.68% | 1.52 | 10 | 1.53 | 55 | 0.00 |
| 2012-10-18 | 2408 | 455899 | 107 | 687689 | 1.53 | 1.53 | 1.49 | 1.49 | 0.04 | -2.61% | 1.49 | 64 | 1.51 | 83 | 0.00 |
| 2012-10-19 | 2408 | 497877 | 105 | 723692 | 1.49 | 1.49 | 1.45 | 1.49 | 0.00 | 0% | 1.46 | 78 | 1.49 | 99 | 0.00 |
| 2012-10-22 | 2408 | 911661 | 148 | 1414886 | 1.50 | 1.59 | 1.50 | 1.56 | 0.07 | 4.7% | 1.56 | 50 | 1.57 | 73 | 0.00 |
| 2012-10-23 | 2408 | 612516 | 122 | 958841 | 1.56 | 1.60 | 1.52 | 1.52 | 0.04 | -2.56% | 1.51 | 23 | 1.52 | 153 | 0.00 |
| 2012-10-24 | 2408 | 653924 | 112 | 979377 | 1.46 | 1.56 | 1.46 | 1.46 | 0.06 | -3.95% | 1.46 | 18 | 1.48 | 40 | 0.00 |
| 2012-10-25 | 2408 | 1064001 | 154 | 1526266 | 1.39 | 1.45 | 1.39 | 1.43 | 0.03 | -2.05% | 1.43 | 586 | 1.44 | 26 | 0.00 |
| 2012-10-26 | 2408 | 1063431 | 116 | 1490933 | 1.40 | 1.42 | 1.40 | 1.40 | 0.03 | -2.1% | 1.40 | 198 | 1.41 | 4 | 0.00 |
| 2012-10-29 | 2408 | 685321 | 114 | 957226 | 1.42 | 1.42 | 1.36 | 1.40 | 0.00 | 0% | 1.40 | 19 | 1.41 | 110 | 0.00 |
| 2012-10-30 | 2408 | 260275 | 93 | 359124 | 1.36 | 1.40 | 1.36 | 1.40 | 0.00 | 0% | 1.39 | 80 | 1.40 | 45 | 0.00 |
| 2012-10-31 | 2408 | 246874 | 84 | 346474 | 1.40 | 1.42 | 1.40 | 1.40 | 0.00 | 0% | 1.39 | 25 | 1.40 | 113 | 0.00 |
| 2012-11-01 | 2408 | 347629 | 91 | 477479 | 1.39 | 1.40 | 1.36 | 1.40 | 0.00 | 0% | 1.38 | 25 | 1.40 | 9 | 0.00 |
| 2012-11-02 | 2408 | 1855987 | 213 | 2453721 | 1.31 | 1.38 | 1.31 | 1.33 | 0.07 | -5% | 1.33 | 1203 | 1.35 | 11 | 0.00 |
| 2012-11-05 | 2408 | 2127997 | 159 | 2638713 | 1.24 | 1.24 | 1.24 | 1.24 | 0.09 | -6.77% | 1.24 | 304 | 1.26 | 12 | 0.00 |
| 2012-11-06 | 2408 | 1156293 | 218 | 1414723 | 1.20 | 1.25 | 1.20 | 1.24 | 0.00 | 0% | 1.24 | 14 | 1.25 | 13 | 0.00 |
| 2012-11-07 | 2408 | 630433 | 187 | 808066 | 1.25 | 1.32 | 1.25 | 1.30 | 0.06 | 4.84% | 1.28 | 30 | 1.30 | 25 | 0.00 |
| 2012-11-08 | 2408 | 587130 | 132 | 772178 | 1.26 | 1.35 | 1.26 | 1.35 | 0.05 | 3.85% | 1.35 | 94 | 1.36 | 15 | 0.00 |
| 2012-11-09 | 2408 | 1016214 | 123 | 1353025 | 1.28 | 1.40 | 1.26 | 1.40 | 0.05 | 3.7% | 1.38 | 176 | 1.40 | 75 | 0.00 |
| 2012-11-12 | 2408 | 839470 | 155 | 1233767 | 1.33 | 1.49 | 1.33 | 1.49 | 0.09 | 6.43% | 1.49 | 805 | 0.00 | 0 | 0.00 |
| 2012-11-13 | 2408 | 558543 | 113 | 841471 | 1.57 | 1.57 | 1.45 | 1.48 | 0.01 | -0.67% | 1.46 | 10 | 1.48 | 31 | 0.00 |
| 2012-11-14 | 2408 | 568918 | 128 | 848049 | 1.46 | 1.50 | 1.46 | 1.48 | 0.00 | 0% | 1.44 | 10 | 1.48 | 104 | 0.00 |
| 2012-11-15 | 2408 | 241029 | 84 | 353967 | 1.42 | 1.49 | 1.42 | 1.45 | 0.03 | -2.03% | 1.45 | 104 | 1.48 | 7 | 0.00 |
| 2012-11-16 | 2408 | 456130 | 77 | 624772 | 1.42 | 1.42 | 1.35 | 1.35 | 0.10 | -6.9% | 1.35 | 41 | 1.38 | 10 | 0.00 |
| 2012-11-19 | 2408 | 343695 | 89 | 467223 | 1.33 | 1.38 | 1.33 | 1.33 | 0.02 | -1.48% | 1.33 | 33 | 1.36 | 16 | 0.00 |
| 2012-11-20 | 2408 | 394924 | 96 | 510390 | 1.29 | 1.35 | 1.27 | 1.29 | 0.04 | -3.01% | 1.28 | 302 | 1.30 | 29 | 0.00 |
| 2012-11-21 | 2408 | 664377 | 118 | 842383 | 1.28 | 1.28 | 1.25 | 1.26 | 0.03 | -2.33% | 1.26 | 139 | 1.27 | 2 | 0.00 |
| 2012-11-22 | 2408 | 451425 | 124 | 551718 | 1.21 | 1.25 | 1.21 | 1.23 | 0.03 | -2.38% | 1.23 | 60 | 1.24 | 2 | 0.00 |
| 2012-11-23 | 2408 | 591480 | 137 | 744412 | 1.24 | 1.29 | 1.24 | 1.29 | 0.06 | 4.88% | 1.29 | 12 | 1.30 | 28 | 0.00 |
| 2012-11-26 | 2408 | 460787 | 96 | 583663 | 1.26 | 1.28 | 1.26 | 1.28 | 0.01 | -0.78% | 1.28 | 79 | 1.29 | 3 | 0.00 |
| 2012-11-27 | 2408 | 221357 | 84 | 281770 | 1.26 | 1.29 | 1.26 | 1.28 | 0.00 | 0% | 1.28 | 20 | 1.29 | 13 | 0.00 |
| 2012-11-28 | 2408 | 343893 | 79 | 437762 | 1.26 | 1.28 | 1.26 | 1.28 | 0.00 | 0% | 1.27 | 12 | 1.28 | 60 | 0.00 |
| 2012-11-29 | 2408 | 847347 | 119 | 1094624 | 1.28 | 1.31 | 1.28 | 1.29 | 0.01 | 0.78% | 1.28 | 72 | 1.29 | 46 | 0.00 |
| 2012-11-30 | 2408 | 621976 | 139 | 803533 | 1.26 | 1.30 | 1.26 | 1.30 | 0.01 | 0.78% | 1.28 | 2 | 1.30 | 35 | 0.00 |
| 2012-12-03 | 2408 | 1235552 | 295 | 1622553 | 1.22 | 1.33 | 1.22 | 1.33 | 0.03 | 2.31% | 1.32 | 55 | 1.33 | 101 | 0.00 |
| 2012-12-04 | 2408 | 941593 | 198 | 1282180 | 1.32 | 1.42 | 1.32 | 1.42 | 0.09 | 6.77% | 1.42 | 250 | 0.00 | 0 | 0.00 |
| 2012-12-05 | 2408 | 759949 | 191 | 1146722 | 1.50 | 1.51 | 1.50 | 1.51 | 0.09 | 6.34% | 1.51 | 3451 | 0.00 | 0 | 0.00 |
| 2012-12-06 | 2408 | 516062 | 139 | 830834 | 1.61 | 1.61 | 1.61 | 1.61 | 0.10 | 6.62% | 1.61 | 5122 | 0.00 | 0 | 0.00 |
| 2012-12-07 | 2408 | 651611 | 148 | 1120748 | 1.72 | 1.72 | 1.72 | 1.72 | 0.11 | 6.83% | 1.72 | 4475 | 0.00 | 0 | 0.00 |
| 2012-12-10 | 2408 | 2884337 | 264 | 5307157 | 1.84 | 1.84 | 1.84 | 1.84 | 0.12 | 6.98% | 1.84 | 2983 | 0.00 | 0 | 0.00 |
| 2012-12-11 | 2408 | 5622967 | 397 | 10811091 | 1.96 | 1.96 | 1.85 | 1.92 | 0.08 | 4.35% | 1.92 | 16 | 1.93 | 183 | 0.00 |
| 2012-12-12 | 2408 | 1735211 | 205 | 3294448 | 1.88 | 1.91 | 1.88 | 1.89 | 0.03 | -1.56% | 1.87 | 45 | 1.89 | 7 | 0.00 |
| 2012-12-13 | 2408 | 1516690 | 270 | 3045682 | 1.90 | 2.02 | 1.90 | 2.02 | 0.13 | 6.88% | 2.02 | 654 | 0.00 | 0 | 0.00 |
| 2012-12-14 | 2408 | 2836894 | 264 | 6040872 | 2.06 | 2.16 | 2.06 | 2.16 | 0.14 | 6.93% | 2.16 | 1052 | 0.00 | 0 | 0.00 |
| 2012-12-17 | 2408 | 945037 | 121 | 2183015 | 2.31 | 2.31 | 2.31 | 2.31 | 0.15 | 6.94% | 2.31 | 9071 | 0.00 | 0 | 0.00 |
| 2012-12-18 | 2408 | 2690110 | 219 | 6644554 | 2.47 | 2.47 | 2.47 | 2.47 | 0.16 | 6.93% | 2.47 | 9948 | 0.00 | 0 | 0.00 |
| 2012-12-19 | 2408 | 1197664 | 140 | 3161812 | 2.64 | 2.64 | 2.64 | 2.64 | 0.17 | 6.88% | 2.64 | 10022 | 0.00 | 0 | 0.00 |
| 2012-12-20 | 2408 | 7667274 | 398 | 21621699 | 2.82 | 2.82 | 2.82 | 2.82 | 0.18 | 6.82% | 2.82 | 5257 | 0.00 | 0 | 0.00 |
| 2012-12-21 | 2408 | 10622176 | 653 | 30176298 | 3.01 | 3.01 | 2.63 | 2.63 | 0.19 | -6.74% | 0.00 | 0 | 2.63 | 2148 | 0.00 |
| 2012-12-22 | 2408 | 1956419 | 104 | 4793224 | 2.45 | 2.45 | 2.45 | 2.45 | 0.18 | -6.84% | 0.00 | 0 | 2.45 | 4494 | 0.00 |
| 2012-12-24 | 2408 | 6348723 | 448 | 15149070 | 2.28 | 2.62 | 2.28 | 2.60 | 0.15 | 6.12% | 2.58 | 49 | 2.60 | 59 | 0.00 |
| 2012-12-25 | 2408 | 2827322 | 230 | 7085063 | 2.45 | 2.55 | 2.45 | 2.52 | 0.08 | -3.08% | 2.52 | 5 | 2.54 | 87 | 0.00 |
| 2012-12-26 | 2408 | 1151671 | 162 | 2906404 | 2.52 | 2.60 | 2.48 | 2.48 | 0.04 | -1.59% | 2.48 | 2 | 2.50 | 94 | 0.00 |
| 2012-12-27 | 2408 | 1062885 | 140 | 2682625 | 2.48 | 2.54 | 2.48 | 2.53 | 0.05 | 2.02% | 2.53 | 479 | 2.54 | 39 | 0.00 |
| 2012-12-28 | 2408 | 2843825 | 219 | 7158581 | 2.63 | 2.63 | 2.50 | 2.50 | 0.03 | -1.19% | 2.48 | 40 | 2.50 | 431 | 0.00 |