麗臺(2465)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 | 5.98 0 0% | 5.98 0 0% | 6.01 0.03 0.5% | 5.96 -0.05 -0.83% | 5.93 -0.03 -0.5% | 5.84 -0.09 -1.52% | 5.84 0 0% | 5.80 -0.04 -0.68% | 5.65 -0.15 -2.59% | 5.51 -0.14 -2.48% | 5.51 0 0% | 5.66 0.15 2.72% | 5.67 0.01 0.18% | 5.80 0.13 2.29% | 5.98 0.18 3.1% | 5.79 | ||||||||||||||||
| 2 月 | 6.39 0.41 6.86% | 6.83 0.44 6.89% | 7.08 0.25 3.66% | 7.00 -0.08 -1.13% | 6.72 -0.28 -4% | 6.50 -0.22 -3.27% | 6.95 0.45 6.92% | 7.15 0.2 2.88% | 7.05 -0.1 -1.4% | 7.18 0.13 1.84% | 7.11 -0.07 -0.97% | 7.19 0.08 1.13% | 7.00 -0.19 -2.64% | 6.91 -0.09 -1.29% | 6.90 -0.01 -0.14% | 6.87 -0.03 -0.43% | 6.88 0.01 0.15% | 7.00 0.12 1.74% | 7.10 0.1 1.43% | 6.95 -0.15 -2.11% | 6.94 | |||||||||||
| 3 月 | 7.00 0.05 0.72% | 7.05 0.05 0.71% | 7.02 -0.03 -0.43% | 6.97 -0.05 -0.71% | 6.63 -0.34 -4.88% | 6.84 0.21 3.17% | 6.84 0 0% | 6.82 -0.02 -0.29% | 6.72 -0.1 -1.47% | 7.19 0.47 6.99% | 7.10 -0.09 -1.25% | 7.00 -0.1 -1.41% | 7.02 0.02 0.29% | 6.96 -0.06 -0.85% | 6.92 -0.04 -0.57% | 6.92 0 0% | 6.87 -0.05 -0.72% | 6.89 0.02 0.29% | 6.90 0.01 0.15% | 6.86 -0.04 -0.58% | 6.99 0.13 1.9% | 6.57 -0.42 -6.01% | 6.90 0.33 5.02% | 6.9 | ||||||||
| 4 月 | 6.59 -0.31 -4.49% | 6.32 -0.27 -4.1% | 6.03 -0.29 -4.59% | 6.16 0.13 2.16% | 6.01 -0.15 -2.44% | 6.13 0.12 2% | 6.03 -0.1 -1.63% | 6.19 0.16 2.65% | 6.23 0.04 0.65% | 5.91 -0.32 -5.14% | 5.95 0.04 0.68% | 6.10 0.15 2.52% | 5.95 -0.15 -2.46% | 5.90 -0.05 -0.84% | 5.53 -0.37 -6.27% | 5.62 0.09 1.63% | 5.65 0.03 0.53% | 5.67 0.02 0.35% | 5.58 -0.09 -1.59% | 5.39 -0.19 -3.41% | 5.9 | |||||||||||
| 5 月 | 5.52 0.13 2.41% | 5.57 0.05 0.91% | 5.51 -0.06 -1.08% | 5.35 -0.16 -2.9% | 5.30 -0.05 -0.93% | 5.24 -0.06 -1.13% | 5.21 -0.03 -0.57% | 5.11 -0.1 -1.92% | 5.15 0.04 0.78% | 5.05 -0.1 -1.94% | 5.40 0.35 6.93% | 5.31 -0.09 -1.67% | 5.16 -0.15 -2.82% | 5.17 0.01 0.19% | 5.26 0.09 1.74% | 5.22 -0.04 -0.76% | 5.23 0.01 0.19% | 5.25 0.02 0.38% | 5.20 -0.05 -0.95% | 5.50 0.3 5.77% | 5.32 -0.18 -3.27% | 5.27 -0.05 -0.94% | 5.28 | |||||||||
| 6 月 | 5.12 -0.15 -2.85% | 5.00 -0.12 -2.34% | 5.00 0 0% | 5.06 0.06 1.2% | 5.23 0.17 3.36% | 5.08 -0.15 -2.87% | 5.05 -0.03 -0.59% | 5.11 0.06 1.19% | 5.05 -0.06 -1.17% | 4.98 -0.07 -1.39% | 5.04 0.06 1.2% | 5.10 0.06 1.19% | 5.05 -0.05 -0.98% | 5.00 -0.05 -0.99% | 4.99 -0.01 -0.2% | 4.98 -0.01 -0.2% | 4.91 -0.07 -1.41% | 4.68 -0.23 -4.68% | 4.66 -0.02 -0.43% | 4.66 0 0% | 4.68 0.02 0.43% | 4.96 | ||||||||||
| 7 月 | 4.69 0.01 0.21% | 4.76 0.07 1.49% | 4.82 0.06 1.26% | 4.82 0 0% | 4.75 -0.07 -1.45% | 4.73 -0.02 -0.42% | 5.06 0.33 6.98% | 4.92 -0.14 -2.77% | 4.71 -0.21 -4.27% | 4.72 0.01 0.21% | 4.66 -0.06 -1.27% | 4.66 0 0% | 4.70 0.04 0.86% | 4.72 0.02 0.43% | 4.75 0.03 0.64% | 4.61 -0.14 -2.95% | 4.68 0.07 1.52% | 4.59 -0.09 -1.92% | 4.54 -0.05 -1.09% | 4.61 0.07 1.54% | 4.59 -0.02 -0.43% | 4.53 -0.06 -1.31% | 4.7 | |||||||||
| 8 月 | 4.54 0.01 0.22% | 4.40 -0.14 -3.08% | 4.43 0.03 0.68% | 4.30 -0.13 -2.93% | 4.40 0.1 2.33% | 4.70 0.3 6.82% | 4.72 0.02 0.43% | 4.75 0.03 0.64% | 4.71 -0.04 -0.84% | 4.74 0.03 0.64% | 4.79 0.05 1.05% | 4.79 0 0% | 4.88 0.09 1.88% | 4.84 -0.04 -0.82% | 4.86 0.02 0.41% | 5.16 0.3 6.17% | 5.10 -0.06 -1.16% | 5.02 -0.08 -1.57% | 4.80 -0.22 -4.38% | 4.86 0.06 1.25% | 4.96 0.1 2.06% | 4.90 -0.06 -1.21% | 4.75 | |||||||||
| 9 月 | 4.97 0.07 1.43% | 4.95 -0.02 -0.4% | 4.95 0 0% | 4.86 -0.09 -1.82% | 5.00 0.14 2.88% | 5.00 0 0% | 4.95 -0.05 -1% | 4.95 0 0% | 5.08 0.13 2.63% | 5.22 0.14 2.76% | 5.14 -0.08 -1.53% | 5.15 0.01 0.19% | 5.12 -0.03 -0.58% | 5.03 -0.09 -1.76% | 5.01 -0.02 -0.4% | 5.05 0.04 0.8% | 5.12 0.07 1.39% | 5.02 -0.1 -1.95% | 5.07 0.05 1% | 5.00 -0.07 -1.38% | 5.02 | |||||||||||
| 10 月 | 4.89 -0.11 -2.2% | 4.90 0.01 0.2% | 4.92 0.02 0.41% | 4.88 -0.04 -0.81% | 4.91 0.03 0.61% | 4.99 0.08 1.63% | 4.90 -0.09 -1.8% | 4.83 -0.07 -1.43% | 4.68 -0.15 -3.11% | 4.51 -0.17 -3.63% | 4.58 0.07 1.55% | 4.56 -0.02 -0.44% | 4.55 -0.01 -0.22% | 4.54 -0.01 -0.22% | 4.55 0.01 0.22% | 4.51 -0.04 -0.88% | 4.52 0.01 0.22% | 4.50 -0.02 -0.44% | 4.33 -0.17 -3.78% | 4.03 -0.3 -6.93% | 4.17 0.14 3.47% | 4.13 -0.04 -0.96% | 4.6 | |||||||||
| 11 月 | 4.15 0.02 0.48% | 4.07 -0.08 -1.93% | 4.00 -0.07 -1.72% | 3.98 -0.02 -0.5% | 4.01 0.03 0.75% | 4.02 0.01 0.25% | 4.14 0.12 2.99% | 4.25 0.11 2.66% | 4.12 -0.13 -3.06% | 4.16 0.04 0.97% | 4.11 -0.05 -1.2% | 4.08 -0.03 -0.73% | 4.00 -0.08 -1.96% | 4.01 0.01 0.25% | 3.98 -0.03 -0.75% | 4.00 0.02 0.5% | 4.06 0.06 1.5% | 4.34 0.28 6.9% | 4.26 -0.08 -1.84% | 4.33 0.07 1.64% | 4.45 0.12 2.77% | 4.46 0.01 0.22% | 4.15 | |||||||||
| 12 月 | 4.50 0.04 0.9% | 4.55 0.05 1.11% | 4.65 0.1 2.2% | 4.52 -0.13 -2.8% | 4.50 -0.02 -0.44% | 4.41 -0.09 -2% | 4.35 -0.06 -1.36% | 4.40 0.05 1.15% | 4.42 0.02 0.45% | 4.46 0.04 0.9% | 4.48 0.02 0.45% | 4.45 -0.03 -0.67% | 4.76 0.31 6.97% | 4.64 -0.12 -2.52% | 4.66 0.02 0.43% | 4.73 0.07 1.5% | 4.66 -0.07 -1.48% | 4.73 0.07 1.5% | 4.65 -0.08 -1.69% | 4.66 0.01 0.22% | 4.87 0.21 4.51% | 4.57 |
說明:最高漲幅:6.99%最低跌幅:-6.93% 最高價:7.19最低價:3.98平均價:5.29,灰色底表示週末,漲135天(12.4)元,跌158天(-16.6)元,平盤16天
7%=10,6%=2,5%=2,4%=1,3%=15,2%=26,1%=44,0%=51,-0%=2,-1%=3,-2%=6,-3%=10,-4%=19,-5%=21,-6%=37,-7%=60,
| 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 | 2465 | 112808 | 55 | 677878 | 6.20 | 6.20 | 5.92 | 5.98 | 0.17 | 0% | 5.95 | 4 | 5.98 | 1 | 0.00 |
| 2012-01-03 | 2465 | 151038 | 50 | 905389 | 6.00 | 6.06 | 5.98 | 5.98 | 0.00 | 0% | 5.98 | 2 | 6.02 | 1 | 0.00 |
| 2012-01-04 | 2465 | 100878 | 53 | 616378 | 6.00 | 6.15 | 6.00 | 6.01 | 0.03 | 0.5% | 6.00 | 14 | 6.05 | 3 | 0.00 |
| 2012-01-05 | 2465 | 114858 | 72 | 678934 | 5.96 | 6.04 | 5.81 | 5.96 | 0.05 | -0.83% | 5.96 | 10 | 5.98 | 14 | 0.00 |
| 2012-01-06 | 2465 | 130933 | 66 | 767059 | 5.82 | 5.94 | 5.81 | 5.93 | 0.03 | -0.5% | 5.93 | 5 | 5.94 | 3 | 0.00 |
| 2012-01-09 | 2465 | 113636 | 46 | 662045 | 5.90 | 5.90 | 5.76 | 5.84 | 0.09 | -1.52% | 5.84 | 5 | 5.85 | 2 | 0.00 |
| 2012-01-10 | 2465 | 177567 | 84 | 1028864 | 5.84 | 5.85 | 5.75 | 5.84 | 0.00 | 0% | 5.84 | 3 | 5.85 | 17 | 0.00 |
| 2012-01-11 | 2465 | 223178 | 92 | 1289217 | 5.84 | 5.84 | 5.70 | 5.80 | 0.04 | -0.68% | 5.79 | 2 | 5.80 | 3 | 0.00 |
| 2012-01-12 | 2465 | 86032 | 56 | 490795 | 5.72 | 5.80 | 5.65 | 5.65 | 0.15 | -2.59% | 5.65 | 2 | 5.70 | 11 | 0.00 |
| 2012-01-13 | 2465 | 232699 | 80 | 1295771 | 5.65 | 5.70 | 5.51 | 5.51 | 0.14 | -2.48% | 5.50 | 16 | 5.56 | 9 | 0.00 |
| 2012-01-16 | 2465 | 150836 | 69 | 840606 | 5.60 | 5.65 | 5.51 | 5.51 | 0.00 | 0% | 5.51 | 3 | 5.52 | 13 | 0.00 |
| 2012-01-17 | 2465 | 230908 | 99 | 1296960 | 5.52 | 5.74 | 5.52 | 5.66 | 0.15 | 2.72% | 5.60 | 4 | 5.66 | 2 | 0.00 |
| 2012-01-18 | 2465 | 291006 | 97 | 1649855 | 5.66 | 5.79 | 5.61 | 5.67 | 0.01 | 0.18% | 5.67 | 7 | 5.69 | 2 | 0.00 |
| 2012-01-30 | 2465 | 191070 | 82 | 1111997 | 5.69 | 5.90 | 5.69 | 5.80 | 0.13 | 2.29% | 5.80 | 23 | 5.81 | 3 | 0.00 |
| 2012-01-31 | 2465 | 251764 | 119 | 1498297 | 5.80 | 6.02 | 5.80 | 5.98 | 0.18 | 3.1% | 5.95 | 20 | 6.00 | 3 | 0.00 |
| 2012-02-01 | 2465 | 401151 | 168 | 2513367 | 5.97 | 6.39 | 5.95 | 6.39 | 0.41 | 6.86% | 6.39 | 351 | 0.00 | 0 | 0.00 |
| 2012-02-02 | 2465 | 397757 | 145 | 2707954 | 6.80 | 6.83 | 6.62 | 6.83 | 0.44 | 6.89% | 6.83 | 269 | 0.00 | 0 | 0.00 |
| 2012-02-03 | 2465 | 1306495 | 409 | 9263038 | 6.90 | 7.28 | 6.90 | 7.08 | 0.25 | 3.66% | 7.07 | 17 | 7.08 | 17 | 0.00 |
| 2012-02-04 | 2465 | 753406 | 225 | 5323807 | 7.08 | 7.20 | 6.95 | 7.00 | 0.08 | -1.13% | 6.96 | 5 | 7.00 | 13 | 0.00 |
| 2012-02-06 | 2465 | 508694 | 162 | 3462971 | 6.99 | 6.99 | 6.60 | 6.72 | 0.28 | -4% | 6.67 | 2 | 6.72 | 1 | 0.00 |
| 2012-02-07 | 2465 | 505230 | 180 | 3286113 | 6.30 | 6.69 | 6.30 | 6.50 | 0.22 | -3.27% | 6.50 | 8 | 6.55 | 2 | 0.00 |
| 2012-02-08 | 2465 | 858873 | 234 | 5924604 | 6.69 | 6.95 | 6.69 | 6.95 | 0.45 | 6.92% | 6.95 | 132 | 0.00 | 0 | 0.00 |
| 2012-02-09 | 2465 | 1028607 | 337 | 7241541 | 6.90 | 7.25 | 6.80 | 7.15 | 0.20 | 2.88% | 7.10 | 3 | 7.14 | 2 | 0.00 |
| 2012-02-10 | 2465 | 635052 | 246 | 4479554 | 7.15 | 7.30 | 6.91 | 7.05 | 0.10 | -1.4% | 7.05 | 7 | 7.06 | 1 | 0.00 |
| 2012-02-13 | 2465 | 469947 | 188 | 3342306 | 7.02 | 7.20 | 6.94 | 7.18 | 0.13 | 1.84% | 7.12 | 7 | 7.18 | 9 | 0.00 |
| 2012-02-14 | 2465 | 454232 | 160 | 3231732 | 7.28 | 7.28 | 7.02 | 7.11 | 0.07 | -0.97% | 7.11 | 13 | 7.14 | 5 | 0.00 |
| 2012-02-15 | 2465 | 373504 | 170 | 2676800 | 7.12 | 7.24 | 7.11 | 7.19 | 0.08 | 1.13% | 7.19 | 1 | 7.20 | 14 | 0.00 |
| 2012-02-16 | 2465 | 465448 | 168 | 3281505 | 7.19 | 7.19 | 6.86 | 7.00 | 0.19 | -2.64% | 7.00 | 28 | 7.01 | 2 | 0.00 |
| 2012-02-17 | 2465 | 378634 | 135 | 2646937 | 7.07 | 7.13 | 6.91 | 6.91 | 0.09 | -1.29% | 6.91 | 9 | 6.97 | 1 | 0.00 |
| 2012-02-20 | 2465 | 168307 | 82 | 1164061 | 7.00 | 7.00 | 6.85 | 6.90 | 0.01 | -0.14% | 6.90 | 1 | 6.94 | 4 | 0.00 |
| 2012-02-21 | 2465 | 197105 | 92 | 1352466 | 6.90 | 6.95 | 6.81 | 6.87 | 0.03 | -0.43% | 6.87 | 19 | 6.88 | 2 | 0.00 |
| 2012-02-22 | 2465 | 226890 | 108 | 1578282 | 6.85 | 7.06 | 6.82 | 6.88 | 0.01 | 0.15% | 6.88 | 11 | 6.92 | 1 | 0.00 |
| 2012-02-23 | 2465 | 285684 | 112 | 1973705 | 6.80 | 7.08 | 6.80 | 7.00 | 0.12 | 1.74% | 7.00 | 28 | 7.05 | 1 | 0.00 |
| 2012-02-24 | 2465 | 365049 | 153 | 2575189 | 6.99 | 7.15 | 6.98 | 7.10 | 0.10 | 1.43% | 7.07 | 5 | 7.10 | 12 | 0.00 |
| 2012-02-29 | 2465 | 217196 | 97 | 1519317 | 7.12 | 7.12 | 6.93 | 6.95 | 0.15 | -2.11% | 6.95 | 2 | 6.99 | 5 | 0.00 |
| 2012-03-01 | 2465 | 231682 | 102 | 1624563 | 6.98 | 7.12 | 6.95 | 7.00 | 0.05 | 0.72% | 7.00 | 188 | 7.05 | 12 | 0.00 |
| 2012-03-02 | 2465 | 356863 | 102 | 2505921 | 7.05 | 7.10 | 6.95 | 7.05 | 0.05 | 0.71% | 7.05 | 16 | 7.10 | 9 | 0.00 |
| 2012-03-03 | 2465 | 133988 | 77 | 945315 | 7.15 | 7.15 | 7.00 | 7.02 | 0.03 | -0.43% | 7.02 | 3 | 7.06 | 2 | 0.00 |
| 2012-03-05 | 2465 | 252630 | 90 | 1771387 | 7.10 | 7.10 | 6.97 | 6.97 | 0.05 | -0.71% | 6.97 | 12 | 7.00 | 6 | 0.00 |
| 2012-03-06 | 2465 | 273067 | 143 | 1825026 | 6.95 | 6.95 | 6.52 | 6.63 | 0.34 | -4.88% | 6.60 | 11 | 6.63 | 3 | 0.00 |
| 2012-03-07 | 2465 | 264323 | 126 | 1783393 | 6.59 | 6.99 | 6.41 | 6.84 | 0.21 | 3.17% | 6.83 | 5 | 6.84 | 2 | 0.00 |
| 2012-03-08 | 2465 | 96565 | 80 | 660229 | 6.84 | 6.90 | 6.80 | 6.84 | 0.00 | 0% | 6.84 | 13 | 6.90 | 7 | 0.00 |
| 2012-03-09 | 2465 | 115325 | 65 | 793286 | 6.85 | 6.94 | 6.80 | 6.82 | 0.02 | -0.29% | 6.82 | 14 | 6.94 | 12 | 0.00 |
| 2012-03-12 | 2465 | 138395 | 63 | 940028 | 6.82 | 6.87 | 6.71 | 6.72 | 0.10 | -1.47% | 6.72 | 9 | 6.75 | 10 | 0.00 |
| 2012-03-13 | 2465 | 1033174 | 278 | 7411604 | 6.72 | 7.19 | 6.72 | 7.19 | 0.47 | 6.99% | 7.19 | 91 | 0.00 | 0 | 0.00 |
| 2012-03-14 | 2465 | 855889 | 306 | 6158511 | 7.20 | 7.38 | 7.00 | 7.10 | 0.09 | -1.25% | 7.09 | 7 | 7.10 | 7 | 0.00 |
| 2012-03-15 | 2465 | 270624 | 122 | 1897584 | 7.10 | 7.10 | 6.98 | 7.00 | 0.10 | -1.41% | 7.00 | 1 | 7.02 | 1 | 0.00 |
| 2012-03-16 | 2465 | 191158 | 78 | 1352914 | 7.01 | 7.19 | 7.01 | 7.02 | 0.02 | 0.29% | 7.02 | 62 | 7.08 | 11 | 0.00 |
| 2012-03-19 | 2465 | 177537 | 81 | 1238619 | 7.02 | 7.02 | 6.93 | 6.96 | 0.06 | -0.85% | 6.96 | 6 | 6.98 | 1 | 0.00 |
| 2012-03-20 | 2465 | 156529 | 73 | 1090375 | 6.96 | 7.08 | 6.90 | 6.92 | 0.04 | -0.57% | 6.92 | 1 | 6.97 | 6 | 0.00 |
| 2012-03-21 | 2465 | 98744 | 64 | 682071 | 6.90 | 6.96 | 6.87 | 6.92 | 0.00 | 0% | 6.92 | 8 | 6.95 | 9 | 0.00 |
| 2012-03-22 | 2465 | 140478 | 73 | 972578 | 6.94 | 7.00 | 6.86 | 6.87 | 0.05 | -0.72% | 6.87 | 1 | 6.89 | 41 | 0.00 |
| 2012-03-23 | 2465 | 135814 | 50 | 930644 | 6.86 | 6.90 | 6.80 | 6.89 | 0.02 | 0.29% | 6.85 | 12 | 6.89 | 9 | 0.00 |
| 2012-03-26 | 2465 | 104510 | 64 | 714187 | 6.85 | 6.90 | 6.75 | 6.90 | 0.01 | 0.15% | 6.87 | 6 | 6.90 | 12 | 0.00 |
| 2012-03-27 | 2465 | 149534 | 67 | 1029213 | 6.90 | 6.95 | 6.81 | 6.86 | 0.04 | -0.58% | 6.86 | 2 | 6.90 | 6 | 0.00 |
| 2012-03-28 | 2465 | 184171 | 96 | 1289496 | 6.87 | 7.12 | 6.87 | 6.99 | 0.13 | 1.9% | 6.98 | 18 | 6.99 | 8 | 0.00 |
| 2012-03-29 | 2465 | 248009 | 87 | 1673995 | 7.00 | 7.00 | 6.53 | 6.57 | 0.42 | -6.01% | 6.57 | 2 | 6.61 | 5 | 0.00 |
| 2012-03-30 | 2465 | 292551 | 92 | 1964705 | 6.58 | 6.92 | 6.52 | 6.90 | 0.33 | 5.02% | 6.90 | 5 | 6.94 | 4 | 0.00 |
| 2012-04-02 | 2465 | 141700 | 71 | 949262 | 6.95 | 6.95 | 6.59 | 6.59 | 0.31 | -4.49% | 6.59 | 2 | 6.67 | 3 | 0.00 |
| 2012-04-03 | 2465 | 210605 | 99 | 1353385 | 6.75 | 6.75 | 6.31 | 6.32 | 0.27 | -4.1% | 6.32 | 25 | 6.41 | 7 | 0.00 |
| 2012-04-05 | 2465 | 122511 | 71 | 728056 | 6.12 | 6.12 | 5.88 | 6.03 | 0.29 | -4.59% | 6.02 | 2 | 6.03 | 2 | 0.00 |
| 2012-04-06 | 2465 | 88482 | 47 | 545377 | 6.10 | 6.23 | 6.10 | 6.16 | 0.13 | 2.16% | 6.16 | 3 | 6.19 | 2 | 0.00 |
| 2012-04-09 | 2465 | 73747 | 73 | 445468 | 6.12 | 6.12 | 6.00 | 6.01 | 0.15 | -2.44% | 6.01 | 1 | 6.03 | 1 | 0.00 |
| 2012-04-10 | 2465 | 102833 | 75 | 634387 | 6.09 | 6.22 | 6.08 | 6.13 | 0.12 | 2% | 6.13 | 3 | 6.18 | 7 | 0.00 |
| 2012-04-11 | 2465 | 74882 | 55 | 453882 | 6.00 | 6.13 | 6.00 | 6.03 | 0.10 | -1.63% | 6.03 | 12 | 6.08 | 6 | 0.00 |
| 2012-04-12 | 2465 | 210900 | 87 | 1312338 | 6.30 | 6.30 | 6.11 | 6.19 | 0.16 | 2.65% | 6.17 | 1 | 6.20 | 5 | 0.00 |
| 2012-04-13 | 2465 | 82298 | 66 | 512176 | 6.20 | 6.29 | 6.19 | 6.23 | 0.04 | 0.65% | 6.23 | 6 | 6.24 | 3 | 0.00 |
| 2012-04-16 | 2465 | 157009 | 44 | 950919 | 6.20 | 6.20 | 5.91 | 5.91 | 0.32 | -5.14% | 5.91 | 6 | 6.18 | 5 | 0.00 |
| 2012-04-17 | 2465 | 138613 | 76 | 839117 | 6.30 | 6.30 | 5.90 | 5.95 | 0.04 | 0.68% | 5.95 | 6 | 6.00 | 5 | 0.00 |
| 2012-04-18 | 2465 | 128743 | 55 | 784028 | 6.00 | 6.13 | 6.00 | 6.10 | 0.15 | 2.52% | 6.04 | 10 | 6.11 | 1 | 0.00 |
| 2012-04-19 | 2465 | 110100 | 49 | 657289 | 6.00 | 6.01 | 5.92 | 5.95 | 0.15 | -2.46% | 5.93 | 3 | 5.95 | 9 | 0.00 |
| 2012-04-20 | 2465 | 55004 | 28 | 324929 | 5.91 | 5.93 | 5.90 | 5.90 | 0.05 | -0.84% | 5.90 | 10 | 5.91 | 25 | 0.00 |
| 2012-04-23 | 2465 | 110799 | 49 | 624601 | 5.88 | 5.91 | 5.51 | 5.53 | 0.37 | -6.27% | 5.53 | 4 | 5.58 | 5 | 0.00 |
| 2012-04-24 | 2465 | 72486 | 34 | 409021 | 5.40 | 5.73 | 5.40 | 5.62 | 0.09 | 1.63% | 5.62 | 2 | 5.65 | 4 | 0.00 |
| 2012-04-25 | 2465 | 48319 | 36 | 273418 | 5.63 | 5.75 | 5.63 | 5.65 | 0.03 | 0.53% | 5.65 | 2 | 5.69 | 5 | 0.00 |
| 2012-04-26 | 2465 | 58284 | 38 | 334558 | 5.70 | 5.79 | 5.67 | 5.67 | 0.02 | 0.35% | 5.67 | 3 | 5.70 | 4 | 0.00 |
| 2012-04-27 | 2465 | 81141 | 39 | 454204 | 5.62 | 5.66 | 5.54 | 5.58 | 0.09 | -1.59% | 5.57 | 3 | 5.58 | 3 | 0.00 |
| 2012-04-30 | 2465 | 114611 | 47 | 609807 | 5.56 | 5.59 | 5.20 | 5.39 | 0.19 | -3.41% | 5.39 | 3 | 5.40 | 2 | 0.00 |
| 2012-05-02 | 2465 | 309284 | 105 | 1644951 | 5.20 | 5.55 | 5.20 | 5.52 | 0.13 | 2.41% | 5.52 | 1 | 5.54 | 1 | 0.00 |
| 2012-05-03 | 2465 | 184715 | 78 | 1023279 | 5.41 | 5.71 | 5.41 | 5.57 | 0.05 | 0.91% | 5.56 | 5 | 5.59 | 1 | 0.00 |
| 2012-05-04 | 2465 | 76698 | 36 | 423724 | 5.57 | 5.57 | 5.51 | 5.51 | 0.06 | -1.08% | 5.50 | 24 | 5.53 | 1 | 0.00 |
| 2012-05-07 | 2465 | 36850 | 23 | 196888 | 5.40 | 5.40 | 5.24 | 5.35 | 0.16 | -2.9% | 5.35 | 2 | 5.36 | 1 | 0.00 |
| 2012-05-08 | 2465 | 75980 | 41 | 402553 | 5.35 | 5.42 | 5.20 | 5.30 | 0.05 | -0.93% | 5.30 | 3 | 5.31 | 1 | 0.00 |
| 2012-05-09 | 2465 | 55776 | 40 | 294545 | 5.25 | 5.41 | 5.20 | 5.24 | 0.06 | -1.13% | 5.24 | 2 | 5.27 | 5 | 0.00 |
| 2012-05-10 | 2465 | 35217 | 31 | 184353 | 5.22 | 5.24 | 5.21 | 5.21 | 0.03 | -0.57% | 5.21 | 4 | 5.25 | 1 | 0.00 |
| 2012-05-11 | 2465 | 43180 | 24 | 221498 | 5.30 | 5.30 | 5.10 | 5.11 | 0.10 | -1.92% | 5.11 | 7 | 5.13 | 1 | 0.00 |
| 2012-05-14 | 2465 | 95523 | 50 | 483535 | 5.00 | 5.18 | 5.00 | 5.15 | 0.04 | 0.78% | 5.12 | 3 | 5.14 | 1 | 0.00 |
| 2012-05-15 | 2465 | 31181 | 19 | 156275 | 4.91 | 5.15 | 4.91 | 5.05 | 0.10 | -1.94% | 5.05 | 23 | 5.08 | 5 | 0.00 |
| 2012-05-16 | 2465 | 379628 | 134 | 2014692 | 5.05 | 5.40 | 5.05 | 5.40 | 0.35 | 6.93% | 5.40 | 3 | 0.00 | 0 | 0.00 |
| 2012-05-17 | 2465 | 240200 | 99 | 1287222 | 5.40 | 5.43 | 5.29 | 5.31 | 0.09 | -1.67% | 5.31 | 3 | 5.34 | 4 | 0.00 |
| 2012-05-18 | 2465 | 79695 | 58 | 412171 | 5.20 | 5.30 | 5.11 | 5.16 | 0.15 | -2.82% | 5.13 | 4 | 5.14 | 7 | 0.00 |
| 2012-05-21 | 2465 | 59424 | 41 | 307388 | 5.06 | 5.45 | 5.06 | 5.17 | 0.01 | 0.19% | 5.17 | 4 | 5.22 | 3 | 0.00 |
| 2012-05-22 | 2465 | 107757 | 53 | 566139 | 5.20 | 5.30 | 5.20 | 5.26 | 0.09 | 1.74% | 5.26 | 4 | 5.30 | 1 | 0.00 |
| 2012-05-23 | 2465 | 37004 | 31 | 194560 | 5.20 | 5.43 | 5.11 | 5.22 | 0.04 | -0.76% | 5.22 | 6 | 5.26 | 2 | 0.00 |
| 2012-05-24 | 2465 | 48467 | 26 | 253075 | 5.15 | 5.23 | 5.15 | 5.23 | 0.01 | 0.19% | 5.20 | 5 | 5.24 | 5 | 0.00 |
| 2012-05-25 | 2465 | 37597 | 33 | 195786 | 5.23 | 5.25 | 5.16 | 5.25 | 0.02 | 0.38% | 5.19 | 6 | 5.25 | 1 | 0.00 |
| 2012-05-28 | 2465 | 35566 | 28 | 186970 | 5.26 | 5.36 | 5.20 | 5.20 | 0.05 | -0.95% | 5.20 | 5 | 5.23 | 5 | 0.00 |
| 2012-05-29 | 2465 | 258796 | 97 | 1397824 | 5.22 | 5.56 | 5.22 | 5.50 | 0.30 | 5.77% | 5.48 | 8 | 5.55 | 1 | 0.00 |
| 2012-05-30 | 2465 | 79001 | 44 | 421465 | 5.45 | 5.45 | 5.22 | 5.32 | 0.18 | -3.27% | 5.32 | 3 | 5.35 | 2 | 0.00 |
| 2012-05-31 | 2465 | 30482 | 25 | 160514 | 5.25 | 5.32 | 5.20 | 5.27 | 0.05 | -0.94% | 5.27 | 4 | 5.29 | 1 | 0.00 |
| 2012-06-01 | 2465 | 36723 | 27 | 191409 | 5.21 | 5.35 | 5.11 | 5.12 | 0.15 | -2.85% | 5.12 | 7 | 5.15 | 4 | 0.00 |
| 2012-06-04 | 2465 | 72125 | 62 | 360522 | 4.95 | 5.18 | 4.90 | 5.00 | 0.12 | -2.34% | 4.94 | 2 | 5.00 | 16 | 0.00 |
| 2012-06-05 | 2465 | 103504 | 47 | 520499 | 5.00 | 5.13 | 5.00 | 5.00 | 0.00 | 0% | 5.00 | 17 | 5.03 | 1 | 0.00 |
| 2012-06-06 | 2465 | 26501 | 24 | 132887 | 5.00 | 5.08 | 4.94 | 5.06 | 0.06 | 1.2% | 4.96 | 26 | 5.04 | 1 | 0.00 |
| 2012-06-07 | 2465 | 359276 | 132 | 1909920 | 5.40 | 5.40 | 5.16 | 5.23 | 0.17 | 3.36% | 5.20 | 10 | 5.23 | 1 | 0.00 |
| 2012-06-08 | 2465 | 163889 | 72 | 830165 | 5.06 | 5.10 | 5.05 | 5.08 | 0.15 | -2.87% | 5.06 | 3 | 5.08 | 4 | 0.00 |
| 2012-06-11 | 2465 | 24546 | 28 | 124750 | 5.08 | 5.14 | 5.03 | 5.05 | 0.03 | -0.59% | 5.05 | 5 | 5.06 | 6 | 0.00 |
| 2012-06-12 | 2465 | 34000 | 20 | 173350 | 5.14 | 5.14 | 5.05 | 5.11 | 0.06 | 1.19% | 5.09 | 6 | 5.11 | 2 | 0.00 |
| 2012-06-13 | 2465 | 74505 | 43 | 379999 | 5.11 | 5.15 | 5.05 | 5.05 | 0.06 | -1.17% | 5.05 | 1 | 5.10 | 26 | 0.00 |
| 2012-06-14 | 2465 | 46580 | 40 | 233559 | 4.96 | 5.09 | 4.96 | 4.98 | 0.07 | -1.39% | 4.98 | 4 | 5.04 | 5 | 0.00 |
| 2012-06-15 | 2465 | 119502 | 64 | 598230 | 5.05 | 5.08 | 4.97 | 5.04 | 0.06 | 1.2% | 5.01 | 2 | 5.04 | 3 | 0.00 |
| 2012-06-18 | 2465 | 297051 | 115 | 1492696 | 5.04 | 5.15 | 4.93 | 5.10 | 0.06 | 1.19% | 5.10 | 36 | 5.13 | 2 | 0.00 |
| 2012-06-19 | 2465 | 93926 | 51 | 474756 | 5.10 | 5.10 | 5.03 | 5.05 | 0.05 | -0.98% | 5.05 | 4 | 5.07 | 3 | 0.00 |
| 2012-06-20 | 2465 | 152982 | 83 | 762904 | 5.09 | 5.09 | 4.93 | 5.00 | 0.05 | -0.99% | 4.98 | 3 | 5.00 | 2 | 0.00 |
| 2012-06-21 | 2465 | 54807 | 43 | 274063 | 5.00 | 5.05 | 4.96 | 4.99 | 0.01 | -0.2% | 4.98 | 9 | 4.99 | 9 | 0.00 |
| 2012-06-22 | 2465 | 43083 | 33 | 213338 | 4.97 | 4.98 | 4.91 | 4.98 | 0.01 | -0.2% | 4.96 | 2 | 4.98 | 1 | 0.00 |
| 2012-06-25 | 2465 | 54384 | 42 | 267852 | 4.93 | 4.95 | 4.91 | 4.91 | 0.07 | -1.41% | 4.91 | 5 | 4.94 | 1 | 0.00 |
| 2012-06-26 | 2465 | 278028 | 151 | 1296075 | 4.91 | 4.98 | 4.57 | 4.68 | 0.23 | -4.68% | 4.66 | 5 | 4.68 | 1 | 0.00 |
| 2012-06-27 | 2465 | 104132 | 72 | 484854 | 4.65 | 4.72 | 4.60 | 4.66 | 0.02 | -0.43% | 4.63 | 12 | 4.66 | 6 | 0.00 |
| 2012-06-28 | 2465 | 73815 | 53 | 346683 | 4.70 | 4.72 | 4.66 | 4.66 | 0.00 | 0% | 4.66 | 5 | 4.70 | 3 | 0.00 |
| 2012-06-29 | 2465 | 51859 | 58 | 239128 | 4.62 | 4.77 | 4.52 | 4.68 | 0.02 | 0.43% | 4.68 | 8 | 4.72 | 2 | 0.00 |
| 2012-07-02 | 2465 | 76852 | 34 | 362276 | 4.77 | 4.77 | 4.68 | 4.69 | 0.01 | 0.21% | 4.69 | 4 | 4.73 | 5 | 0.00 |
| 2012-07-03 | 2465 | 124362 | 51 | 588719 | 4.75 | 4.82 | 4.70 | 4.76 | 0.07 | 1.49% | 4.76 | 12 | 4.77 | 4 | 0.00 |
| 2012-07-04 | 2465 | 170798 | 80 | 826478 | 4.84 | 4.90 | 4.75 | 4.82 | 0.06 | 1.26% | 4.82 | 1 | 4.86 | 3 | 0.00 |
| 2012-07-05 | 2465 | 202503 | 55 | 981461 | 4.85 | 4.91 | 4.80 | 4.82 | 0.00 | 0% | 4.81 | 9 | 4.83 | 6 | 0.00 |
| 2012-07-06 | 2465 | 110192 | 38 | 525219 | 4.82 | 4.82 | 4.74 | 4.75 | 0.07 | -1.45% | 4.75 | 7 | 4.77 | 3 | 0.00 |
| 2012-07-09 | 2465 | 26447 | 18 | 124939 | 4.67 | 4.75 | 4.67 | 4.73 | 0.02 | -0.42% | 4.73 | 62 | 4.74 | 3 | 0.00 |
| 2012-07-10 | 2465 | 661674 | 213 | 3331903 | 4.80 | 5.06 | 4.80 | 5.06 | 0.33 | 6.98% | 5.06 | 259 | 0.00 | 0 | 0.00 |
| 2012-07-11 | 2465 | 386101 | 140 | 1920708 | 5.10 | 5.10 | 4.89 | 4.92 | 0.14 | -2.77% | 4.91 | 26 | 4.93 | 3 | 0.00 |
| 2012-07-12 | 2465 | 182714 | 66 | 881305 | 4.93 | 4.93 | 4.69 | 4.71 | 0.21 | -4.27% | 4.70 | 8 | 4.71 | 2 | 0.00 |
| 2012-07-13 | 2465 | 67400 | 42 | 319410 | 4.71 | 4.77 | 4.71 | 4.72 | 0.01 | 0.21% | 4.71 | 12 | 4.73 | 3 | 0.00 |
| 2012-07-16 | 2465 | 68824 | 41 | 326458 | 4.76 | 4.83 | 4.66 | 4.66 | 0.06 | -1.27% | 4.66 | 14 | 4.70 | 18 | 0.00 |
| 2012-07-17 | 2465 | 91802 | 42 | 429402 | 4.66 | 4.71 | 4.63 | 4.66 | 0.00 | 0% | 4.66 | 9 | 4.69 | 5 | 0.00 |
| 2012-07-18 | 2465 | 81248 | 40 | 381872 | 4.68 | 4.79 | 4.67 | 4.70 | 0.04 | 0.86% | 4.70 | 6 | 4.72 | 10 | 0.00 |
| 2012-07-19 | 2465 | 64104 | 36 | 302934 | 4.77 | 4.77 | 4.70 | 4.72 | 0.02 | 0.43% | 4.72 | 4 | 4.74 | 6 | 0.00 |
| 2012-07-20 | 2465 | 111864 | 43 | 525077 | 4.70 | 4.78 | 4.60 | 4.75 | 0.03 | 0.64% | 4.75 | 11 | 4.76 | 7 | 0.00 |
| 2012-07-23 | 2465 | 108914 | 46 | 508583 | 4.58 | 4.75 | 4.58 | 4.61 | 0.14 | -2.95% | 4.61 | 5 | 4.68 | 7 | 0.00 |
| 2012-07-24 | 2465 | 96681 | 41 | 446141 | 4.58 | 4.68 | 4.58 | 4.68 | 0.07 | 1.52% | 4.67 | 1 | 4.69 | 3 | 0.00 |
| 2012-07-25 | 2465 | 228886 | 48 | 1054334 | 4.55 | 4.68 | 4.55 | 4.59 | 0.09 | -1.92% | 4.59 | 10 | 4.61 | 6 | 0.00 |
| 2012-07-26 | 2465 | 91409 | 41 | 416340 | 4.62 | 4.62 | 4.52 | 4.54 | 0.05 | -1.09% | 4.54 | 1 | 4.55 | 12 | 0.00 |
| 2012-07-27 | 2465 | 73353 | 34 | 337351 | 4.62 | 4.67 | 4.57 | 4.61 | 0.07 | 1.54% | 4.61 | 6 | 4.62 | 1 | 0.00 |
| 2012-07-30 | 2465 | 52343 | 31 | 241159 | 4.62 | 4.68 | 4.55 | 4.59 | 0.02 | -0.43% | 4.57 | 8 | 4.59 | 1 | 0.00 |
| 2012-07-31 | 2465 | 94563 | 37 | 431820 | 4.59 | 4.63 | 4.53 | 4.53 | 0.06 | -1.31% | 4.53 | 3 | 4.54 | 4 | 0.00 |
| 2012-08-01 | 2465 | 79739 | 41 | 362635 | 4.58 | 4.58 | 4.53 | 4.54 | 0.01 | 0.22% | 4.53 | 21 | 4.55 | 15 | 0.00 |
| 2012-08-03 | 2465 | 165151 | 51 | 730649 | 4.55 | 4.56 | 4.30 | 4.40 | 0.14 | -3.08% | 4.40 | 3 | 4.42 | 8 | 0.00 |
| 2012-08-06 | 2465 | 115294 | 42 | 509342 | 4.43 | 4.46 | 4.38 | 4.43 | 0.03 | 0.68% | 4.42 | 20 | 4.43 | 15 | 0.00 |
| 2012-08-07 | 2465 | 180115 | 61 | 774872 | 4.32 | 4.38 | 4.24 | 4.30 | 0.13 | -2.93% | 4.30 | 5 | 4.31 | 6 | 0.00 |
| 2012-08-08 | 2465 | 102500 | 47 | 447887 | 4.32 | 4.42 | 4.32 | 4.40 | 0.10 | 2.33% | 4.40 | 15 | 4.41 | 2 | 0.00 |
| 2012-08-09 | 2465 | 346236 | 111 | 1614914 | 4.48 | 4.70 | 4.42 | 4.70 | 0.30 | 6.82% | 4.70 | 150 | 0.00 | 0 | 0.00 |
| 2012-08-10 | 2465 | 251637 | 110 | 1203540 | 4.70 | 4.88 | 4.70 | 4.72 | 0.02 | 0.43% | 4.70 | 9 | 4.72 | 1 | 0.00 |
| 2012-08-13 | 2465 | 85029 | 47 | 405176 | 4.77 | 4.80 | 4.72 | 4.75 | 0.03 | 0.64% | 4.75 | 1 | 4.77 | 16 | 0.00 |
| 2012-08-14 | 2465 | 97950 | 53 | 463371 | 4.75 | 4.80 | 4.67 | 4.71 | 0.04 | -0.84% | 4.70 | 5 | 4.71 | 4 | 0.00 |
| 2012-08-15 | 2465 | 72813 | 32 | 341409 | 4.70 | 4.75 | 4.67 | 4.74 | 0.03 | 0.64% | 4.70 | 11 | 4.74 | 6 | 0.00 |
| 2012-08-16 | 2465 | 168171 | 60 | 804135 | 4.75 | 4.84 | 4.71 | 4.79 | 0.05 | 1.05% | 4.75 | 11 | 4.80 | 7 | 0.00 |
| 2012-08-17 | 2465 | 76715 | 40 | 365245 | 4.79 | 4.80 | 4.73 | 4.79 | 0.00 | 0% | 4.79 | 1 | 4.80 | 2 | 0.00 |
| 2012-08-20 | 2465 | 191002 | 78 | 930349 | 4.79 | 4.95 | 4.79 | 4.88 | 0.09 | 1.88% | 4.85 | 2 | 4.88 | 15 | 0.00 |
| 2012-08-21 | 2465 | 94754 | 42 | 460344 | 4.98 | 4.98 | 4.82 | 4.84 | 0.04 | -0.82% | 4.85 | 7 | 4.87 | 5 | 0.00 |
| 2012-08-22 | 2465 | 76138 | 37 | 370560 | 4.84 | 4.91 | 4.84 | 4.86 | 0.02 | 0.41% | 4.85 | 12 | 4.86 | 11 | 0.00 |
| 2012-08-23 | 2465 | 606256 | 194 | 3082355 | 4.81 | 5.20 | 4.81 | 5.16 | 0.30 | 6.17% | 5.16 | 4 | 5.19 | 5 | 0.00 |
| 2012-08-24 | 2465 | 353572 | 119 | 1804637 | 5.00 | 5.20 | 5.00 | 5.10 | 0.06 | -1.16% | 5.10 | 4 | 5.12 | 10 | 0.00 |
| 2012-08-27 | 2465 | 179239 | 86 | 912245 | 5.10 | 5.25 | 5.02 | 5.02 | 0.08 | -1.57% | 5.01 | 14 | 5.04 | 5 | 0.00 |
| 2012-08-28 | 2465 | 310600 | 98 | 1505554 | 5.01 | 5.01 | 4.70 | 4.80 | 0.22 | -4.38% | 4.80 | 10 | 4.82 | 2 | 0.00 |
| 2012-08-29 | 2465 | 69428 | 51 | 336169 | 4.79 | 4.91 | 4.79 | 4.86 | 0.06 | 1.25% | 4.86 | 4 | 4.90 | 3 | 0.00 |
| 2012-08-30 | 2465 | 283300 | 121 | 1424047 | 4.86 | 5.16 | 4.86 | 4.96 | 0.10 | 2.06% | 4.95 | 10 | 4.96 | 5 | 0.00 |
| 2012-08-31 | 2465 | 163000 | 59 | 803940 | 4.80 | 5.02 | 4.80 | 4.90 | 0.06 | -1.21% | 4.90 | 4 | 5.00 | 4 | 0.00 |
| 2012-09-03 | 2465 | 69401 | 34 | 343282 | 4.92 | 5.00 | 4.88 | 4.97 | 0.07 | 1.43% | 4.95 | 5 | 4.97 | 10 | 0.00 |
| 2012-09-04 | 2465 | 119509 | 50 | 591344 | 5.03 | 5.03 | 4.88 | 4.95 | 0.02 | -0.4% | 4.94 | 3 | 4.95 | 3 | 0.00 |
| 2012-09-05 | 2465 | 57232 | 34 | 285516 | 4.99 | 5.00 | 4.92 | 4.95 | 0.00 | 0% | 4.95 | 6 | 4.99 | 6 | 0.00 |
| 2012-09-06 | 2465 | 131224 | 72 | 647070 | 4.95 | 5.02 | 4.86 | 4.86 | 0.09 | -1.82% | 4.86 | 11 | 4.93 | 6 | 0.00 |
| 2012-09-07 | 2465 | 142250 | 61 | 709120 | 4.91 | 5.02 | 4.91 | 5.00 | 0.14 | 2.88% | 4.95 | 3 | 5.00 | 9 | 0.00 |
| 2012-09-10 | 2465 | 111973 | 53 | 559373 | 5.00 | 5.08 | 4.96 | 5.00 | 0.00 | 0% | 5.00 | 4 | 5.01 | 3 | 0.00 |
| 2012-09-11 | 2465 | 130870 | 42 | 647539 | 5.00 | 5.00 | 4.91 | 4.95 | 0.05 | -1% | 4.95 | 117 | 4.99 | 3 | 0.00 |
| 2012-09-12 | 2465 | 230428 | 89 | 1136994 | 4.96 | 5.00 | 4.85 | 4.95 | 0.00 | 0% | 4.95 | 2 | 4.96 | 10 | 0.00 |
| 2012-09-13 | 2465 | 220476 | 93 | 1117118 | 4.99 | 5.12 | 4.99 | 5.08 | 0.13 | 2.63% | 5.05 | 1 | 5.08 | 12 | 0.00 |
| 2012-09-14 | 2465 | 543909 | 200 | 2845518 | 5.08 | 5.32 | 5.08 | 5.22 | 0.14 | 2.76% | 5.20 | 3 | 5.24 | 3 | 0.00 |
| 2012-09-17 | 2465 | 156926 | 81 | 807903 | 5.16 | 5.26 | 5.10 | 5.14 | 0.08 | -1.53% | 5.14 | 1 | 5.15 | 25 | 0.00 |
| 2012-09-18 | 2465 | 195624 | 67 | 1000660 | 5.12 | 5.17 | 5.04 | 5.15 | 0.01 | 0.19% | 5.11 | 24 | 5.15 | 3 | 0.00 |
| 2012-09-19 | 2465 | 157932 | 57 | 808068 | 5.14 | 5.15 | 5.09 | 5.12 | 0.03 | -0.58% | 5.10 | 2 | 5.12 | 31 | 0.00 |
| 2012-09-20 | 2465 | 140099 | 59 | 709645 | 5.09 | 5.13 | 5.01 | 5.03 | 0.09 | -1.76% | 5.02 | 5 | 5.03 | 1 | 0.00 |
| 2012-09-21 | 2465 | 208506 | 73 | 1048911 | 5.03 | 5.08 | 5.00 | 5.01 | 0.02 | -0.4% | 5.01 | 9 | 5.03 | 34 | 0.00 |
| 2012-09-24 | 2465 | 179099 | 51 | 907072 | 5.02 | 5.09 | 5.02 | 5.05 | 0.04 | 0.8% | 5.04 | 3 | 5.06 | 5 | 0.00 |
| 2012-09-25 | 2465 | 251261 | 123 | 1297260 | 5.07 | 5.22 | 5.07 | 5.12 | 0.07 | 1.39% | 5.12 | 1 | 5.13 | 14 | 0.00 |
| 2012-09-26 | 2465 | 163501 | 57 | 823405 | 5.07 | 5.09 | 5.00 | 5.02 | 0.10 | -1.95% | 5.01 | 2 | 5.02 | 12 | 0.00 |
| 2012-09-27 | 2465 | 83525 | 53 | 423985 | 5.06 | 5.14 | 5.02 | 5.07 | 0.05 | 1% | 5.06 | 1 | 5.07 | 1 | 0.00 |
| 2012-09-28 | 2465 | 119860 | 57 | 601404 | 5.07 | 5.11 | 4.86 | 5.00 | 0.07 | -1.38% | 4.96 | 4 | 5.00 | 4 | 0.00 |
| 2012-10-01 | 2465 | 106801 | 49 | 524754 | 5.00 | 5.00 | 4.89 | 4.89 | 0.11 | -2.2% | 4.87 | 5 | 4.93 | 5 | 0.00 |
| 2012-10-02 | 2465 | 72058 | 34 | 351766 | 4.92 | 4.94 | 4.85 | 4.90 | 0.01 | 0.2% | 4.90 | 1 | 4.91 | 10 | 0.00 |
| 2012-10-03 | 2465 | 109444 | 44 | 537465 | 4.92 | 4.96 | 4.86 | 4.92 | 0.02 | 0.41% | 4.90 | 3 | 4.92 | 1 | 0.00 |
| 2012-10-04 | 2465 | 44688 | 28 | 216510 | 4.90 | 4.90 | 4.81 | 4.88 | 0.04 | -0.81% | 4.87 | 2 | 4.88 | 2 | 0.00 |
| 2012-10-05 | 2465 | 71707 | 25 | 353302 | 4.90 | 4.94 | 4.90 | 4.91 | 0.03 | 0.61% | 4.91 | 55 | 4.94 | 4 | 0.00 |
| 2012-10-08 | 2465 | 192594 | 60 | 948609 | 4.88 | 5.09 | 4.80 | 4.99 | 0.08 | 1.63% | 4.96 | 3 | 4.99 | 27 | 0.00 |
| 2012-10-09 | 2465 | 54900 | 25 | 270189 | 4.99 | 4.99 | 4.88 | 4.90 | 0.09 | -1.8% | 4.86 | 6 | 4.90 | 8 | 0.00 |
| 2012-10-11 | 2465 | 8281 | 9 | 40418 | 4.92 | 4.92 | 4.83 | 4.83 | 0.07 | -1.43% | 4.83 | 1 | 4.86 | 2 | 0.00 |
| 2012-10-12 | 2465 | 92500 | 40 | 436120 | 4.72 | 4.87 | 4.66 | 4.68 | 0.15 | -3.11% | 4.68 | 1 | 4.70 | 2 | 0.00 |
| 2012-10-15 | 2465 | 57704 | 27 | 265156 | 4.68 | 4.68 | 4.51 | 4.51 | 0.17 | -3.63% | 4.51 | 5 | 4.53 | 2 | 0.00 |
| 2012-10-16 | 2465 | 45290 | 22 | 207749 | 4.60 | 4.60 | 4.53 | 4.58 | 0.07 | 1.55% | 4.56 | 3 | 4.57 | 20 | 0.00 |
| 2012-10-17 | 2465 | 128534 | 36 | 589964 | 4.62 | 4.62 | 4.55 | 4.56 | 0.02 | -0.44% | 4.55 | 4 | 4.56 | 3 | 0.00 |
| 2012-10-18 | 2465 | 76723 | 31 | 352099 | 4.56 | 4.64 | 4.55 | 4.55 | 0.01 | -0.22% | 4.55 | 52 | 4.59 | 3 | 0.00 |
| 2012-10-19 | 2465 | 60534 | 27 | 273151 | 4.51 | 4.55 | 4.42 | 4.54 | 0.01 | -0.22% | 4.51 | 2 | 4.52 | 1 | 0.00 |
| 2012-10-22 | 2465 | 37747 | 24 | 169248 | 4.40 | 4.56 | 4.40 | 4.55 | 0.01 | 0.22% | 4.52 | 1 | 4.57 | 1 | 0.00 |
| 2012-10-23 | 2465 | 28375 | 26 | 128108 | 4.55 | 4.57 | 4.49 | 4.51 | 0.04 | -0.88% | 4.51 | 7 | 4.55 | 2 | 0.00 |
| 2012-10-24 | 2465 | 39314 | 23 | 178702 | 4.53 | 4.58 | 4.52 | 4.52 | 0.01 | 0.22% | 4.52 | 6 | 4.54 | 2 | 0.00 |
| 2012-10-25 | 2465 | 142596 | 49 | 644822 | 4.50 | 4.60 | 4.50 | 4.50 | 0.02 | -0.44% | 4.50 | 70 | 4.51 | 4 | 0.00 |
| 2012-10-26 | 2465 | 138499 | 42 | 611943 | 4.50 | 4.50 | 4.28 | 4.33 | 0.17 | -3.78% | 4.30 | 2 | 4.33 | 4 | 0.00 |
| 2012-10-29 | 2465 | 122010 | 44 | 503860 | 4.33 | 4.33 | 4.03 | 4.03 | 0.30 | -6.93% | 4.04 | 2 | 4.07 | 2 | 0.00 |
| 2012-10-30 | 2465 | 96524 | 40 | 404207 | 4.18 | 4.25 | 4.15 | 4.17 | 0.14 | 3.47% | 4.16 | 3 | 4.18 | 7 | 0.00 |
| 2012-10-31 | 2465 | 100175 | 50 | 417543 | 4.20 | 4.25 | 4.10 | 4.13 | 0.04 | -0.96% | 4.13 | 6 | 4.15 | 1 | 0.00 |
| 2012-11-01 | 2465 | 36848 | 31 | 149592 | 4.10 | 4.19 | 3.88 | 4.15 | 0.02 | 0.48% | 4.12 | 1 | 4.14 | 1 | 0.00 |
| 2012-11-02 | 2465 | 58128 | 43 | 236652 | 4.12 | 4.12 | 4.05 | 4.07 | 0.08 | -1.93% | 4.07 | 7 | 4.08 | 1 | 0.00 |
| 2012-11-05 | 2465 | 157495 | 54 | 631678 | 4.05 | 4.09 | 4.00 | 4.00 | 0.07 | -1.72% | 3.99 | 1 | 4.00 | 2 | 0.00 |
| 2012-11-06 | 2465 | 52562 | 24 | 207895 | 4.00 | 4.00 | 3.92 | 3.98 | 0.02 | -0.5% | 3.98 | 1 | 3.99 | 2 | 0.00 |
| 2012-11-07 | 2465 | 66499 | 34 | 265773 | 3.98 | 4.05 | 3.98 | 4.01 | 0.03 | 0.75% | 4.00 | 8 | 4.01 | 2 | 0.00 |
| 2012-11-08 | 2465 | 30634 | 28 | 123426 | 3.99 | 4.09 | 3.95 | 4.02 | 0.01 | 0.25% | 4.02 | 10 | 4.04 | 1 | 0.00 |
| 2012-11-09 | 2465 | 317794 | 76 | 1289603 | 4.00 | 4.14 | 3.95 | 4.14 | 0.12 | 2.99% | 4.13 | 1 | 4.14 | 1 | 0.00 |
| 2012-11-12 | 2465 | 290821 | 51 | 1201653 | 4.13 | 4.34 | 4.08 | 4.25 | 0.11 | 2.66% | 4.25 | 6 | 4.26 | 3 | 0.00 |
| 2012-11-13 | 2465 | 80503 | 43 | 338470 | 4.25 | 4.29 | 4.12 | 4.12 | 0.13 | -3.06% | 4.13 | 5 | 4.14 | 1 | 0.00 |
| 2012-11-14 | 2465 | 35766 | 30 | 148935 | 4.15 | 4.22 | 4.13 | 4.16 | 0.04 | 0.97% | 4.16 | 14 | 4.18 | 1 | 0.00 |
| 2012-11-15 | 2465 | 58706 | 32 | 241271 | 4.08 | 4.17 | 4.08 | 4.11 | 0.05 | -1.2% | 4.11 | 5 | 4.13 | 1 | 0.00 |
| 2012-11-16 | 2465 | 108918 | 47 | 443620 | 4.09 | 4.12 | 4.01 | 4.08 | 0.03 | -0.73% | 4.06 | 2 | 4.09 | 1 | 0.00 |
| 2012-11-19 | 2465 | 76199 | 29 | 304504 | 4.03 | 4.03 | 3.97 | 4.00 | 0.08 | -1.96% | 3.99 | 2 | 4.02 | 3 | 0.00 |
| 2012-11-20 | 2465 | 46900 | 28 | 187922 | 4.01 | 4.03 | 3.99 | 4.01 | 0.01 | 0.25% | 4.00 | 2 | 4.02 | 2 | 0.00 |
| 2012-11-21 | 2465 | 83856 | 50 | 327875 | 4.01 | 4.05 | 3.81 | 3.98 | 0.03 | -0.75% | 3.97 | 1 | 3.98 | 8 | 0.00 |
| 2012-11-22 | 2465 | 58032 | 40 | 232424 | 3.95 | 4.04 | 3.95 | 4.00 | 0.02 | 0.5% | 4.00 | 1 | 4.04 | 10 | 0.00 |
| 2012-11-23 | 2465 | 61503 | 33 | 248897 | 4.00 | 4.11 | 4.00 | 4.06 | 0.06 | 1.5% | 4.06 | 22 | 4.09 | 2 | 0.00 |
| 2012-11-26 | 2465 | 262249 | 102 | 1135087 | 4.34 | 4.34 | 4.20 | 4.34 | 0.28 | 6.9% | 4.34 | 16 | 0.00 | 0 | 0.00 |
| 2012-11-27 | 2465 | 89169 | 51 | 380641 | 4.28 | 4.37 | 4.25 | 4.26 | 0.08 | -1.84% | 4.26 | 20 | 4.29 | 1 | 0.00 |
| 2012-11-28 | 2465 | 58851 | 40 | 252607 | 4.21 | 4.38 | 4.21 | 4.33 | 0.07 | 1.64% | 4.33 | 3 | 4.37 | 9 | 0.00 |
| 2012-11-29 | 2465 | 301333 | 122 | 1362252 | 4.33 | 4.62 | 4.33 | 4.45 | 0.12 | 2.77% | 4.45 | 3 | 4.54 | 3 | 0.00 |
| 2012-11-30 | 2465 | 320721 | 123 | 1466194 | 4.45 | 4.75 | 4.45 | 4.46 | 0.01 | 0.22% | 4.46 | 2 | 4.56 | 3 | 0.00 |
| 2012-12-03 | 2465 | 125886 | 56 | 563176 | 4.46 | 4.57 | 4.43 | 4.50 | 0.04 | 0.9% | 4.50 | 1 | 4.53 | 4 | 0.00 |
| 2012-12-04 | 2465 | 179061 | 75 | 798379 | 4.50 | 4.59 | 4.41 | 4.55 | 0.05 | 1.11% | 4.50 | 10 | 4.55 | 1 | 0.00 |
| 2012-12-05 | 2465 | 196807 | 78 | 903598 | 4.50 | 4.65 | 4.50 | 4.65 | 0.10 | 2.2% | 4.65 | 2 | 4.68 | 11 | 0.00 |
| 2012-12-06 | 2465 | 305799 | 86 | 1391112 | 4.60 | 4.64 | 4.50 | 4.52 | 0.13 | -2.8% | 4.52 | 11 | 4.56 | 3 | 0.00 |
| 2012-12-07 | 2465 | 218578 | 80 | 998651 | 4.52 | 4.73 | 4.45 | 4.50 | 0.02 | -0.44% | 4.50 | 7 | 4.55 | 3 | 0.00 |
| 2012-12-10 | 2465 | 134014 | 43 | 595420 | 4.50 | 4.51 | 4.40 | 4.41 | 0.09 | -2% | 4.41 | 1 | 4.43 | 9 | 0.00 |
| 2012-12-11 | 2465 | 82798 | 40 | 360707 | 4.40 | 4.47 | 4.31 | 4.35 | 0.06 | -1.36% | 4.35 | 4 | 4.36 | 6 | 0.00 |
| 2012-12-12 | 2465 | 63860 | 44 | 278550 | 4.35 | 4.44 | 4.35 | 4.40 | 0.05 | 1.15% | 4.36 | 10 | 4.40 | 2 | 0.00 |
| 2012-12-13 | 2465 | 158504 | 77 | 702400 | 4.38 | 4.50 | 4.35 | 4.42 | 0.02 | 0.45% | 4.42 | 1 | 4.49 | 2 | 0.00 |
| 2012-12-14 | 2465 | 127538 | 61 | 572324 | 4.41 | 4.52 | 4.41 | 4.46 | 0.04 | 0.9% | 4.46 | 1 | 4.49 | 1 | 0.00 |
| 2012-12-17 | 2465 | 99636 | 43 | 448592 | 4.67 | 4.67 | 4.42 | 4.48 | 0.02 | 0.45% | 4.47 | 1 | 4.48 | 4 | 0.00 |
| 2012-12-18 | 2465 | 60458 | 35 | 272092 | 4.50 | 4.55 | 4.45 | 4.45 | 0.03 | -0.67% | 4.45 | 1 | 4.49 | 2 | 0.00 |
| 2012-12-19 | 2465 | 638736 | 177 | 3005711 | 4.50 | 4.76 | 4.50 | 4.76 | 0.31 | 6.97% | 4.76 | 388 | 0.00 | 0 | 0.00 |
| 2012-12-20 | 2465 | 562061 | 157 | 2667808 | 4.86 | 4.87 | 4.60 | 4.64 | 0.12 | -2.52% | 4.62 | 12 | 4.64 | 3 | 0.00 |
| 2012-12-21 | 2465 | 448921 | 120 | 2102762 | 4.61 | 4.79 | 4.61 | 4.66 | 0.02 | 0.43% | 4.66 | 2 | 4.70 | 7 | 0.00 |
| 2012-12-22 | 2465 | 85559 | 39 | 402966 | 4.70 | 4.78 | 4.66 | 4.73 | 0.07 | 1.5% | 4.73 | 1 | 4.75 | 1 | 0.00 |
| 2012-12-24 | 2465 | 60883 | 32 | 285586 | 4.75 | 4.75 | 4.66 | 4.66 | 0.07 | -1.48% | 4.66 | 6 | 4.68 | 2 | 0.00 |
| 2012-12-25 | 2465 | 102700 | 43 | 483398 | 4.75 | 4.75 | 4.68 | 4.73 | 0.07 | 1.5% | 4.73 | 5 | 4.74 | 5 | 0.00 |
| 2012-12-26 | 2465 | 111499 | 37 | 520462 | 4.73 | 4.73 | 4.65 | 4.65 | 0.08 | -1.69% | 4.65 | 30 | 4.66 | 3 | 0.00 |
| 2012-12-27 | 2465 | 152547 | 79 | 713992 | 4.65 | 4.74 | 4.65 | 4.66 | 0.01 | 0.22% | 4.66 | 15 | 4.71 | 2 | 0.00 |
| 2012-12-28 | 2465 | 700448 | 181 | 3442753 | 4.98 | 4.98 | 4.79 | 4.87 | 0.21 | 4.51% | 4.86 | 4 | 4.91 | 4 | 0.00 |