華新科(2492)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 | 7.93 0 0% | 8.06 0.13 1.64% | 8.06 0 0% | 8.11 0.05 0.62% | 8.09 -0.02 -0.25% | 8.02 -0.07 -0.87% | 8.03 0.01 0.12% | 8.03 0 0% | 7.98 -0.05 -0.62% | 7.63 -0.35 -4.39% | 7.58 -0.05 -0.66% | 7.72 0.14 1.85% | 7.88 0.16 2.07% | 8.25 0.37 4.7% | 8.50 0.25 3.03% | 7.98 | ||||||||||||||||
| 2 月 | 9.09 0.59 6.94% | 9.38 0.29 3.19% | 9.63 0.25 2.67% | 9.87 0.24 2.49% | 9.47 -0.4 -4.05% | 9.33 -0.14 -1.48% | 9.71 0.38 4.07% | 10.05 0.34 3.5% | 10.55 0.5 4.98% | 10.70 0.15 1.42% | 10.25 -0.45 -4.21% | 10.70 0.45 4.39% | 10.15 -0.55 -5.14% | 10.05 -0.1 -0.99% | 10.15 0.1 1% | 10.05 -0.1 -0.99% | 10.15 0.1 1% | 10.30 0.15 1.48% | 10.20 -0.1 -0.97% | 10.15 -0.05 -0.49% | 10.03 | |||||||||||
| 3 月 | 10.25 0.1 0.99% | 10.30 0.05 0.49% | 10.55 0.25 2.43% | 10.30 -0.25 -2.37% | 9.97 -0.33 -3.2% | 9.86 -0.11 -1.1% | 10.05 0.19 1.93% | 10.20 0.15 1.49% | 10.10 -0.1 -0.98% | 10.00 -0.1 -0.99% | 10.65 0.65 6.5% | 10.35 -0.3 -2.82% | 10.25 -0.1 -0.97% | 10.10 -0.15 -1.46% | 9.95 -0.15 -1.49% | 9.97 0.02 0.2% | 10.05 0.08 0.8% | 10.10 0.05 0.5% | 9.98 -0.12 -1.19% | 9.76 -0.22 -2.2% | 9.47 -0.29 -2.97% | 8.81 -0.66 -6.97% | 9.00 0.19 2.16% | 9.98 | ||||||||
| 4 月 | 8.82 -0.18 -2% | 8.36 -0.46 -5.22% | 8.19 -0.17 -2.03% | 8.38 0.19 2.32% | 8.24 -0.14 -1.67% | 8.31 0.07 0.85% | 8.23 -0.08 -0.96% | 8.26 0.03 0.36% | 8.51 0.25 3.03% | 8.52 0.01 0.12% | 8.28 -0.24 -2.82% | 8.14 -0.14 -1.69% | 8.12 -0.02 -0.25% | 7.96 -0.16 -1.97% | 7.83 -0.13 -1.63% | 7.85 0.02 0.26% | 8.00 0.15 1.91% | 7.94 -0.06 -0.75% | 7.87 -0.07 -0.88% | 7.75 -0.12 -1.52% | 8.17 | |||||||||||
| 5 月 | 8.20 0.45 5.81% | 8.10 -0.1 -1.22% | 8.11 0.01 0.12% | 7.97 -0.14 -1.73% | 7.95 -0.02 -0.25% | 7.86 -0.09 -1.13% | 7.80 -0.06 -0.76% | 7.65 -0.15 -1.92% | 7.69 0.04 0.52% | 7.65 -0.04 -0.52% | 7.64 -0.01 -0.13% | 7.69 0.05 0.65% | 7.36 -0.33 -4.29% | 7.45 0.09 1.22% | 7.57 0.12 1.61% | 7.40 -0.17 -2.25% | 7.33 -0.07 -0.95% | 7.25 -0.08 -1.09% | 7.30 0.05 0.69% | 7.71 0.41 5.62% | 7.68 -0.03 -0.39% | 7.65 -0.03 -0.39% | 7.67 | |||||||||
| 6 月 | 7.44 -0.21 -2.75% | 6.94 -0.5 -6.72% | 7.03 0.09 1.3% | 7.14 0.11 1.56% | 7.11 -0.03 -0.42% | 7.10 -0.01 -0.14% | 7.16 0.06 0.85% | 7.08 -0.08 -1.12% | 7.24 0.16 2.26% | 7.19 -0.05 -0.69% | 7.20 0.01 0.14% | 7.35 0.15 2.08% | 7.31 -0.04 -0.54% | 7.38 0.07 0.96% | 7.43 0.05 0.68% | 7.37 -0.06 -0.81% | 7.32 -0.05 -0.68% | 7.25 -0.07 -0.96% | 7.20 -0.05 -0.69% | 7.15 -0.05 -0.69% | 7.24 0.09 1.26% | 7.22 | ||||||||||
| 7 月 | 7.31 0.07 0.97% | 7.37 0.06 0.82% | 7.51 0.14 1.9% | 7.36 -0.15 -2% | 7.33 -0.03 -0.41% | 7.27 -0.06 -0.82% | 7.16 -0.11 -1.51% | 7.23 0.07 0.98% | 7.09 -0.14 -1.94% | 7.06 -0.03 -0.42% | 7.00 -0.06 -0.85% | 7.00 0 0% | 6.82 -0.18 -2.57% | 6.82 0 0% | 6.82 0 0% | 6.95 0.13 1.91% | 6.66 -0.29 -4.17% | 6.62 -0.04 -0.6% | 6.62 0 0% | 6.70 0.08 1.21% | 6.77 0.07 1.04% | 6.73 -0.04 -0.59% | 7.01 | |||||||||
| 8 月 | 6.75 0.02 0.3% | 6.63 -0.12 -1.78% | 6.65 0.02 0.3% | 6.65 0 0% | 6.70 0.05 0.75% | 6.93 0.23 3.43% | 6.91 -0.02 -0.29% | 6.92 0.01 0.14% | 6.94 0.02 0.29% | 6.98 0.04 0.58% | 7.10 0.12 1.72% | 7.10 0 0% | 7.01 -0.09 -1.27% | 7.09 0.08 1.14% | 7.15 0.06 0.85% | 7.14 -0.01 -0.14% | 7.08 -0.06 -0.84% | 7.08 0 0% | 7.01 -0.07 -0.99% | 6.98 -0.03 -0.43% | 6.96 -0.02 -0.29% | 6.93 -0.03 -0.43% | 6.93 | |||||||||
| 9 月 | 7.06 0.13 1.88% | 7.05 -0.01 -0.14% | 7.05 0 0% | 7.08 0.03 0.43% | 7.15 0.07 0.99% | 7.32 0.17 2.38% | 7.27 -0.05 -0.68% | 7.45 0.18 2.48% | 7.44 -0.01 -0.13% | 7.50 0.06 0.81% | 7.54 0.04 0.53% | 7.64 0.1 1.33% | 7.67 0.03 0.39% | 7.58 -0.09 -1.17% | 7.96 0.38 5.01% | 8.07 0.11 1.38% | 7.97 -0.1 -1.24% | 7.71 -0.26 -3.26% | 7.72 0.01 0.13% | 7.60 -0.12 -1.55% | 7.5 | |||||||||||
| 10 月 | 7.60 0 0% | 7.62 0.02 0.26% | 7.56 -0.06 -0.79% | 7.49 -0.07 -0.93% | 7.41 -0.08 -1.07% | 7.26 -0.15 -2.02% | 7.18 -0.08 -1.1% | 7.03 -0.15 -2.09% | 7.04 0.01 0.14% | 7.01 -0.03 -0.43% | 7.08 0.07 1% | 7.04 -0.04 -0.56% | 7.02 -0.02 -0.28% | 6.94 -0.08 -1.14% | 6.86 -0.08 -1.15% | 6.86 0 0% | 6.91 0.05 0.73% | 6.78 -0.13 -1.88% | 6.55 -0.23 -3.39% | 6.25 -0.3 -4.58% | 6.50 0.25 4% | 6.49 -0.01 -0.15% | 7 | |||||||||
| 11 月 | 6.59 0.1 1.54% | 6.39 -0.2 -3.03% | 6.27 -0.12 -1.88% | 6.30 0.03 0.48% | 6.41 0.11 1.75% | 6.39 -0.02 -0.31% | 6.51 0.12 1.88% | 6.44 -0.07 -1.08% | 6.30 -0.14 -2.17% | 6.31 0.01 0.16% | 6.30 -0.01 -0.16% | 6.27 -0.03 -0.48% | 6.29 0.02 0.32% | 6.28 -0.01 -0.16% | 6.22 -0.06 -0.96% | 6.17 -0.05 -0.8% | 6.32 0.15 2.43% | 6.50 0.18 2.85% | 6.52 0.02 0.31% | 6.58 0.06 0.92% | 6.64 0.06 0.91% | 6.79 0.15 2.26% | 6.42 | |||||||||
| 12 月 | 7.04 0.25 3.68% | 7.12 0.08 1.14% | 7.23 0.11 1.54% | 7.16 -0.07 -0.97% | 7.08 -0.08 -1.12% | 7.00 -0.08 -1.13% | 6.86 -0.14 -2% | 7.04 0.18 2.62% | 7.15 0.11 1.56% | 7.04 -0.11 -1.54% | 7.03 -0.01 -0.14% | 7.15 0.12 1.71% | 7.29 0.14 1.96% | 7.19 -0.1 -1.37% | 7.04 -0.15 -2.09% | 7.09 0.05 0.71% | 7.03 -0.06 -0.85% | 7.10 0.07 1% | 7.14 0.04 0.56% | 7.13 -0.01 -0.14% | 7.11 -0.02 -0.28% | 7.09 |
說明:最高漲幅:6.94%最低跌幅:-6.97% 最高價:10.70最低價:6.17平均價:7.75,灰色底表示週末,漲134天(17.19)元,跌158天(-19.07)元,平盤17天
7%=2,6%=3,5%=4,4%=6,3%=8,2%=32,1%=54,0%=42,-0%=3,-1%=4,-2%=6,-3%=9,-4%=31,-5%=36,-6%=69,
| 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 | 2492 | 357013 | 140 | 2860312 | 8.10 | 8.10 | 7.93 | 7.93 | 0.14 | 0% | 7.93 | 46 | 7.96 | 7 | 0.00 |
| 2012-01-03 | 2492 | 733677 | 240 | 5927486 | 7.96 | 8.13 | 7.96 | 8.06 | 0.13 | 1.64% | 8.06 | 11 | 8.07 | 37 | 0.00 |
| 2012-01-04 | 2492 | 1124089 | 300 | 9124392 | 8.10 | 8.19 | 8.06 | 8.06 | 0.00 | 0% | 8.06 | 5 | 8.11 | 14 | 0.00 |
| 2012-01-05 | 2492 | 1220506 | 374 | 9932732 | 8.06 | 8.19 | 8.06 | 8.11 | 0.05 | 0.62% | 8.11 | 9 | 8.14 | 7 | 0.00 |
| 2012-01-06 | 2492 | 826253 | 346 | 6703703 | 8.12 | 8.15 | 8.08 | 8.09 | 0.02 | -0.25% | 8.08 | 22 | 8.09 | 46 | 0.00 |
| 2012-01-09 | 2492 | 728740 | 268 | 5848501 | 8.13 | 8.13 | 7.99 | 8.02 | 0.07 | -0.87% | 8.02 | 90 | 8.03 | 2 | 0.00 |
| 2012-01-10 | 2492 | 1042514 | 391 | 8411278 | 8.09 | 8.11 | 8.03 | 8.03 | 0.01 | 0.12% | 8.02 | 34 | 8.03 | 30 | 0.00 |
| 2012-01-11 | 2492 | 827509 | 249 | 6646425 | 8.03 | 8.08 | 8.00 | 8.03 | 0.00 | 0% | 8.03 | 9 | 8.04 | 26 | 0.00 |
| 2012-01-12 | 2492 | 2990727 | 696 | 24168381 | 8.03 | 8.21 | 7.94 | 7.98 | 0.05 | -0.62% | 7.98 | 7 | 8.00 | 15 | 0.00 |
| 2012-01-13 | 2492 | 2852283 | 654 | 22485011 | 8.00 | 8.10 | 7.59 | 7.63 | 0.35 | -4.39% | 7.62 | 10 | 7.63 | 4 | 0.00 |
| 2012-01-16 | 2492 | 2510733 | 637 | 19203057 | 7.81 | 7.81 | 7.58 | 7.58 | 0.05 | -0.66% | 7.58 | 1 | 7.60 | 15 | 0.00 |
| 2012-01-17 | 2492 | 1707749 | 422 | 13245212 | 7.64 | 7.83 | 7.61 | 7.72 | 0.14 | 1.85% | 7.72 | 14 | 7.75 | 4 | 0.00 |
| 2012-01-18 | 2492 | 2297332 | 720 | 18190899 | 7.81 | 7.99 | 7.75 | 7.88 | 0.16 | 2.07% | 7.88 | 79 | 7.89 | 73 | 0.00 |
| 2012-01-30 | 2492 | 3532955 | 956 | 28965150 | 8.18 | 8.29 | 8.10 | 8.25 | 0.37 | 4.7% | 8.24 | 21 | 8.25 | 20 | 0.00 |
| 2012-01-31 | 2492 | 4082046 | 987 | 34621036 | 8.25 | 8.60 | 8.23 | 8.50 | 0.25 | 3.03% | 8.50 | 35 | 8.51 | 65 | 0.00 |
| 2012-02-01 | 2492 | 4810906 | 1221 | 42678201 | 8.55 | 9.09 | 8.51 | 9.09 | 0.59 | 6.94% | 9.09 | 84 | 0.00 | 0 | 0.00 |
| 2012-02-02 | 2492 | 3943807 | 950 | 36772121 | 9.37 | 9.43 | 9.20 | 9.38 | 0.29 | 3.19% | 9.37 | 46 | 9.38 | 47 | 0.00 |
| 2012-02-03 | 2492 | 4192619 | 1019 | 39849874 | 9.38 | 9.75 | 9.21 | 9.63 | 0.25 | 2.67% | 9.63 | 22 | 9.66 | 28 | 0.00 |
| 2012-02-04 | 2492 | 3569920 | 919 | 35233672 | 9.75 | 10.00 | 9.70 | 9.87 | 0.24 | 2.49% | 9.87 | 60 | 9.88 | 7 | 0.00 |
| 2012-02-06 | 2492 | 2293498 | 741 | 22044162 | 9.87 | 9.90 | 9.44 | 9.47 | 0.40 | -4.05% | 9.47 | 8 | 9.55 | 6 | 0.00 |
| 2012-02-07 | 2492 | 2289985 | 598 | 21528371 | 9.47 | 9.55 | 9.22 | 9.33 | 0.14 | -1.48% | 9.32 | 5 | 9.33 | 23 | 0.00 |
| 2012-02-08 | 2492 | 2641485 | 784 | 25440571 | 9.40 | 9.75 | 9.40 | 9.71 | 0.38 | 4.07% | 9.71 | 16 | 9.72 | 70 | 0.00 |
| 2012-02-09 | 2492 | 6471302 | 1478 | 64582810 | 9.71 | 10.15 | 9.65 | 10.05 | 0.34 | 3.5% | 10.00 | 169 | 10.05 | 90 | 0.00 |
| 2012-02-10 | 2492 | 8450798 | 2032 | 88439461 | 10.10 | 10.70 | 10.05 | 10.55 | 0.50 | 4.98% | 10.50 | 134 | 10.55 | 86 | 0.00 |
| 2012-02-13 | 2492 | 9077317 | 2295 | 97275371 | 10.60 | 10.95 | 10.45 | 10.70 | 0.15 | 1.42% | 10.70 | 13 | 10.75 | 142 | 0.00 |
| 2012-02-14 | 2492 | 4878840 | 1361 | 50508800 | 10.70 | 10.80 | 10.05 | 10.25 | 0.45 | -4.21% | 10.25 | 61 | 10.30 | 16 | 0.00 |
| 2012-02-15 | 2492 | 10385470 | 2230 | 110102304 | 10.25 | 10.80 | 10.10 | 10.70 | 0.45 | 4.39% | 10.70 | 366 | 10.75 | 78 | 0.00 |
| 2012-02-16 | 2492 | 5528262 | 1364 | 57513186 | 10.65 | 10.70 | 10.10 | 10.15 | 0.55 | -5.14% | 10.10 | 93 | 10.15 | 4 | 0.00 |
| 2012-02-17 | 2492 | 3627316 | 933 | 37017210 | 10.40 | 10.50 | 10.00 | 10.05 | 0.10 | -0.99% | 10.05 | 31 | 10.15 | 35 | 0.00 |
| 2012-02-20 | 2492 | 2857153 | 825 | 28959689 | 10.30 | 10.30 | 9.93 | 10.15 | 0.10 | 1% | 10.15 | 116 | 10.20 | 5 | 0.00 |
| 2012-02-21 | 2492 | 2289326 | 625 | 23090459 | 10.30 | 10.30 | 10.00 | 10.05 | 0.10 | -0.99% | 10.05 | 71 | 10.10 | 6 | 0.00 |
| 2012-02-22 | 2492 | 1888549 | 547 | 19219640 | 10.05 | 10.25 | 10.05 | 10.15 | 0.10 | 1% | 10.15 | 18 | 10.20 | 13 | 0.00 |
| 2012-02-23 | 2492 | 3860767 | 911 | 40114428 | 10.15 | 10.55 | 10.10 | 10.30 | 0.15 | 1.48% | 10.25 | 47 | 10.30 | 36 | 0.00 |
| 2012-02-24 | 2492 | 2033533 | 583 | 20894199 | 10.30 | 10.45 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 159 | 10.30 | 74 | 0.00 |
| 2012-02-29 | 2492 | 1955328 | 525 | 19999645 | 10.30 | 10.40 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 210 | 10.20 | 14 | 0.00 |
| 2012-03-01 | 2492 | 2186531 | 554 | 22487749 | 10.15 | 10.40 | 10.10 | 10.25 | 0.10 | 0.99% | 10.25 | 8 | 10.30 | 85 | 0.00 |
| 2012-03-02 | 2492 | 2229434 | 614 | 23090833 | 10.40 | 10.40 | 10.30 | 10.30 | 0.05 | 0.49% | 10.30 | 228 | 10.35 | 13 | 0.00 |
| 2012-03-03 | 2492 | 3584755 | 1029 | 37786067 | 10.25 | 10.80 | 10.20 | 10.55 | 0.25 | 2.43% | 10.55 | 42 | 10.60 | 57 | 0.00 |
| 2012-03-05 | 2492 | 2169030 | 495 | 22539093 | 10.60 | 10.60 | 10.30 | 10.30 | 0.25 | -2.37% | 10.30 | 92 | 10.35 | 54 | 0.00 |
| 2012-03-06 | 2492 | 3340461 | 828 | 33566649 | 10.25 | 10.35 | 9.95 | 9.97 | 0.33 | -3.2% | 9.97 | 3 | 9.99 | 12 | 0.00 |
| 2012-03-07 | 2492 | 1980399 | 463 | 19537123 | 9.77 | 9.97 | 9.74 | 9.86 | 0.11 | -1.1% | 9.86 | 57 | 9.87 | 12 | 0.00 |
| 2012-03-08 | 2492 | 1608213 | 484 | 16080070 | 9.90 | 10.15 | 9.88 | 10.05 | 0.19 | 1.93% | 10.05 | 20 | 10.10 | 13 | 0.00 |
| 2012-03-09 | 2492 | 1840512 | 556 | 18758834 | 10.05 | 10.30 | 10.00 | 10.20 | 0.15 | 1.49% | 10.20 | 79 | 10.25 | 10 | 0.00 |
| 2012-03-12 | 2492 | 2665370 | 655 | 27219807 | 10.25 | 10.35 | 10.00 | 10.10 | 0.10 | -0.98% | 10.05 | 21 | 10.10 | 7 | 0.00 |
| 2012-03-13 | 2492 | 2300382 | 570 | 23192996 | 10.15 | 10.20 | 9.99 | 10.00 | 0.10 | -0.99% | 9.99 | 13 | 10.00 | 16 | 0.00 |
| 2012-03-14 | 2492 | 16500471 | 3140 | 174937319 | 10.20 | 10.70 | 10.15 | 10.65 | 0.65 | 6.5% | 10.60 | 81 | 10.65 | 275 | 0.00 |
| 2012-03-15 | 2492 | 4746672 | 1209 | 49164406 | 10.40 | 10.50 | 10.20 | 10.35 | 0.30 | -2.82% | 10.35 | 116 | 10.45 | 26 | 0.00 |
| 2012-03-16 | 2492 | 2481921 | 715 | 25539180 | 10.30 | 10.45 | 10.20 | 10.25 | 0.10 | -0.97% | 10.25 | 8 | 10.30 | 7 | 0.00 |
| 2012-03-19 | 2492 | 2090778 | 553 | 21232607 | 10.30 | 10.30 | 10.10 | 10.10 | 0.15 | -1.46% | 10.10 | 124 | 10.15 | 2 | 0.00 |
| 2012-03-20 | 2492 | 2522813 | 573 | 25282763 | 10.10 | 10.20 | 9.95 | 9.95 | 0.15 | -1.49% | 9.95 | 36 | 9.96 | 25 | 0.00 |
| 2012-03-21 | 2492 | 1339365 | 449 | 13372867 | 9.90 | 10.05 | 9.90 | 9.97 | 0.02 | 0.2% | 9.97 | 59 | 10.00 | 15 | 0.00 |
| 2012-03-22 | 2492 | 1969662 | 708 | 19821920 | 9.97 | 10.15 | 9.97 | 10.05 | 0.08 | 0.8% | 10.05 | 33 | 10.10 | 27 | 0.00 |
| 2012-03-23 | 2492 | 1149581 | 387 | 11569437 | 9.98 | 10.15 | 9.95 | 10.10 | 0.05 | 0.5% | 10.05 | 117 | 10.10 | 57 | 0.00 |
| 2012-03-26 | 2492 | 1135116 | 334 | 11344712 | 10.05 | 10.05 | 9.97 | 9.98 | 0.12 | -1.19% | 9.98 | 11 | 10.00 | 16 | 0.00 |
| 2012-03-27 | 2492 | 1888422 | 597 | 18629732 | 9.99 | 10.05 | 9.76 | 9.76 | 0.22 | -2.2% | 9.76 | 65 | 9.80 | 30 | 0.00 |
| 2012-03-28 | 2492 | 2853134 | 830 | 27368690 | 9.66 | 9.80 | 9.46 | 9.47 | 0.29 | -2.97% | 9.47 | 5 | 9.48 | 1 | 0.00 |
| 2012-03-29 | 2492 | 3435406 | 893 | 31055053 | 9.47 | 9.47 | 8.81 | 8.81 | 0.66 | -6.97% | 8.81 | 51 | 8.82 | 6 | 0.00 |
| 2012-03-30 | 2492 | 1918448 | 508 | 17070534 | 8.71 | 9.00 | 8.70 | 9.00 | 0.19 | 2.16% | 9.00 | 10 | 9.03 | 9 | 0.00 |
| 2012-04-02 | 2492 | 625798 | 238 | 5571119 | 9.00 | 9.00 | 8.82 | 8.82 | 0.18 | -2% | 8.82 | 14 | 8.88 | 10 | 0.00 |
| 2012-04-03 | 2492 | 1357089 | 536 | 11632990 | 8.83 | 8.90 | 8.34 | 8.36 | 0.46 | -5.22% | 8.36 | 2 | 8.40 | 12 | 0.00 |
| 2012-04-05 | 2492 | 1899589 | 477 | 15345966 | 8.20 | 8.20 | 7.94 | 8.19 | 0.17 | -2.03% | 8.14 | 1 | 8.19 | 24 | 0.00 |
| 2012-04-06 | 2492 | 1132632 | 392 | 9474333 | 8.28 | 8.46 | 8.16 | 8.38 | 0.19 | 2.32% | 8.38 | 4 | 8.39 | 1 | 0.00 |
| 2012-04-09 | 2492 | 760031 | 246 | 6256302 | 8.20 | 8.36 | 8.13 | 8.24 | 0.14 | -1.67% | 8.24 | 6 | 8.25 | 1 | 0.00 |
| 2012-04-10 | 2492 | 760223 | 286 | 6356645 | 8.30 | 8.47 | 8.26 | 8.31 | 0.07 | 0.85% | 8.31 | 31 | 8.35 | 5 | 0.00 |
| 2012-04-11 | 2492 | 540379 | 204 | 4442953 | 8.12 | 8.31 | 8.12 | 8.23 | 0.08 | -0.96% | 8.23 | 5 | 8.28 | 4 | 0.00 |
| 2012-04-12 | 2492 | 971136 | 364 | 8047684 | 8.31 | 8.38 | 8.21 | 8.26 | 0.03 | 0.36% | 8.26 | 8 | 8.27 | 5 | 0.00 |
| 2012-04-13 | 2492 | 1479927 | 470 | 12587058 | 8.37 | 8.62 | 8.37 | 8.51 | 0.25 | 3.03% | 8.51 | 2 | 8.53 | 3 | 0.00 |
| 2012-04-16 | 2492 | 1165012 | 382 | 9947824 | 8.39 | 8.65 | 8.39 | 8.52 | 0.01 | 0.12% | 8.52 | 70 | 8.54 | 1 | 0.00 |
| 2012-04-17 | 2492 | 1739607 | 743 | 14522174 | 8.52 | 8.60 | 8.26 | 8.28 | 0.24 | -2.82% | 8.28 | 62 | 8.30 | 1 | 0.00 |
| 2012-04-18 | 2492 | 1788857 | 702 | 14677404 | 8.35 | 8.38 | 8.12 | 8.14 | 0.14 | -1.69% | 8.14 | 2 | 8.16 | 4 | 0.00 |
| 2012-04-19 | 2492 | 1344919 | 681 | 10907831 | 8.14 | 8.19 | 8.01 | 8.12 | 0.02 | -0.25% | 8.10 | 7 | 8.13 | 15 | 0.00 |
| 2012-04-20 | 2492 | 1623468 | 750 | 13083219 | 8.12 | 8.17 | 7.96 | 7.96 | 0.16 | -1.97% | 7.96 | 45 | 8.00 | 4 | 0.00 |
| 2012-04-23 | 2492 | 1487436 | 453 | 11746299 | 7.92 | 8.00 | 7.83 | 7.83 | 0.13 | -1.63% | 7.83 | 69 | 7.85 | 31 | 0.00 |
| 2012-04-24 | 2492 | 791177 | 226 | 6216817 | 7.83 | 7.94 | 7.77 | 7.85 | 0.02 | 0.26% | 7.83 | 6 | 7.85 | 9 | 0.00 |
| 2012-04-25 | 2492 | 973249 | 284 | 7770252 | 7.90 | 8.01 | 7.90 | 8.00 | 0.15 | 1.91% | 8.00 | 76 | 8.01 | 14 | 0.00 |
| 2012-04-26 | 2492 | 769841 | 256 | 6167415 | 8.19 | 8.19 | 7.92 | 7.94 | 0.06 | -0.75% | 7.94 | 19 | 7.97 | 30 | 0.00 |
| 2012-04-27 | 2492 | 1048207 | 303 | 8310159 | 8.02 | 8.04 | 7.85 | 7.87 | 0.07 | -0.88% | 7.86 | 43 | 7.87 | 8 | 0.00 |
| 2012-04-30 | 2492 | 1528475 | 448 | 11858998 | 7.79 | 7.80 | 7.73 | 7.75 | 0.12 | -1.52% | 7.75 | 42 | 7.76 | 5 | 0.00 |
| 2012-05-02 | 2492 | 2344175 | 672 | 19004292 | 7.86 | 8.23 | 7.86 | 8.20 | 0.45 | 5.81% | 8.18 | 20 | 8.20 | 5 | 0.00 |
| 2012-05-03 | 2492 | 834306 | 290 | 6791258 | 8.20 | 8.20 | 8.09 | 8.10 | 0.10 | -1.22% | 8.10 | 22 | 8.11 | 2 | 0.00 |
| 2012-05-04 | 2492 | 851919 | 246 | 6919552 | 8.01 | 8.16 | 8.01 | 8.11 | 0.01 | 0.12% | 8.11 | 37 | 8.12 | 6 | 0.00 |
| 2012-05-07 | 2492 | 833409 | 250 | 6668766 | 7.99 | 8.06 | 7.97 | 7.97 | 0.14 | -1.73% | 7.97 | 35 | 7.98 | 1 | 0.00 |
| 2012-05-08 | 2492 | 725931 | 201 | 5800195 | 8.00 | 8.07 | 7.95 | 7.95 | 0.02 | -0.25% | 7.95 | 33 | 8.00 | 67 | 0.00 |
| 2012-05-09 | 2492 | 717898 | 318 | 5684325 | 7.95 | 8.00 | 7.85 | 7.86 | 0.09 | -1.13% | 7.86 | 11 | 7.88 | 6 | 0.00 |
| 2012-05-10 | 2492 | 917586 | 257 | 7192880 | 7.85 | 7.96 | 7.80 | 7.80 | 0.06 | -0.76% | 7.80 | 16 | 7.83 | 1 | 0.00 |
| 2012-05-11 | 2492 | 1057578 | 317 | 8156319 | 7.80 | 7.88 | 7.65 | 7.65 | 0.15 | -1.92% | 7.65 | 10 | 7.66 | 5 | 0.00 |
| 2012-05-14 | 2492 | 630643 | 174 | 4877842 | 7.75 | 7.79 | 7.67 | 7.69 | 0.04 | 0.52% | 7.69 | 82 | 7.71 | 3 | 0.00 |
| 2012-05-15 | 2492 | 841186 | 298 | 6408151 | 7.61 | 7.68 | 7.55 | 7.65 | 0.04 | -0.52% | 7.65 | 50 | 7.67 | 12 | 0.00 |
| 2012-05-16 | 2492 | 804556 | 195 | 6131034 | 7.65 | 7.69 | 7.53 | 7.64 | 0.01 | -0.13% | 7.60 | 20 | 7.64 | 20 | 0.00 |
| 2012-05-17 | 2492 | 1043888 | 499 | 7984114 | 7.65 | 7.69 | 7.60 | 7.69 | 0.05 | 0.65% | 7.67 | 16 | 7.69 | 57 | 0.00 |
| 2012-05-18 | 2492 | 1270883 | 422 | 9513925 | 7.61 | 7.61 | 7.36 | 7.36 | 0.33 | -4.29% | 7.36 | 47 | 7.39 | 20 | 0.00 |
| 2012-05-21 | 2492 | 669663 | 211 | 5016343 | 7.57 | 7.57 | 7.45 | 7.45 | 0.09 | 1.22% | 7.44 | 19 | 7.45 | 8 | 0.00 |
| 2012-05-22 | 2492 | 777471 | 319 | 5875760 | 7.48 | 7.61 | 7.48 | 7.57 | 0.12 | 1.61% | 7.56 | 5 | 7.57 | 3 | 0.00 |
| 2012-05-23 | 2492 | 1008612 | 367 | 7485914 | 7.51 | 7.51 | 7.39 | 7.40 | 0.17 | -2.25% | 7.40 | 12 | 7.42 | 12 | 0.00 |
| 2012-05-24 | 2492 | 527178 | 172 | 3869698 | 7.41 | 7.49 | 7.22 | 7.33 | 0.07 | -0.95% | 7.33 | 24 | 7.34 | 7 | 0.00 |
| 2012-05-25 | 2492 | 461877 | 167 | 3363169 | 7.25 | 7.36 | 7.24 | 7.25 | 0.08 | -1.09% | 7.25 | 23 | 7.28 | 11 | 0.00 |
| 2012-05-28 | 2492 | 545744 | 147 | 3981629 | 7.30 | 7.35 | 7.26 | 7.30 | 0.05 | 0.69% | 7.30 | 47 | 7.32 | 1 | 0.00 |
| 2012-05-29 | 2492 | 1392449 | 389 | 10608181 | 7.30 | 7.73 | 7.30 | 7.71 | 0.41 | 5.62% | 7.69 | 5 | 7.71 | 14 | 0.00 |
| 2012-05-30 | 2492 | 641349 | 333 | 4901570 | 7.71 | 7.71 | 7.57 | 7.68 | 0.03 | -0.39% | 7.61 | 7 | 7.68 | 6 | 0.00 |
| 2012-05-31 | 2492 | 381314 | 173 | 2894599 | 7.56 | 7.67 | 7.51 | 7.65 | 0.03 | -0.39% | 7.65 | 8 | 7.67 | 1 | 0.00 |
| 2012-06-01 | 2492 | 552716 | 188 | 4169205 | 7.65 | 7.65 | 7.44 | 7.44 | 0.21 | -2.75% | 7.44 | 51 | 7.45 | 1 | 0.00 |
| 2012-06-04 | 2492 | 2043776 | 469 | 14266830 | 7.03 | 7.13 | 6.92 | 6.94 | 0.50 | -6.72% | 6.94 | 4 | 6.97 | 4 | 0.00 |
| 2012-06-05 | 2492 | 795498 | 232 | 5632796 | 6.98 | 7.17 | 6.98 | 7.03 | 0.09 | 1.3% | 7.03 | 35 | 7.04 | 5 | 0.00 |
| 2012-06-06 | 2492 | 630926 | 206 | 4495827 | 7.08 | 7.19 | 7.04 | 7.14 | 0.11 | 1.56% | 7.11 | 2 | 7.14 | 30 | 0.00 |
| 2012-06-07 | 2492 | 750892 | 258 | 5412789 | 7.30 | 7.33 | 7.10 | 7.11 | 0.03 | -0.42% | 7.11 | 81 | 7.12 | 2 | 0.00 |
| 2012-06-08 | 2492 | 582561 | 134 | 4149230 | 7.10 | 7.20 | 7.08 | 7.10 | 0.01 | -0.14% | 7.10 | 57 | 7.11 | 2 | 0.00 |
| 2012-06-11 | 2492 | 803193 | 289 | 5779503 | 7.23 | 7.27 | 7.15 | 7.16 | 0.06 | 0.85% | 7.16 | 57 | 7.17 | 2 | 0.00 |
| 2012-06-12 | 2492 | 790000 | 254 | 5584200 | 7.10 | 7.14 | 7.04 | 7.08 | 0.08 | -1.12% | 7.08 | 29 | 7.13 | 18 | 0.00 |
| 2012-06-13 | 2492 | 1457167 | 369 | 10517017 | 7.10 | 7.29 | 7.10 | 7.24 | 0.16 | 2.26% | 7.24 | 3 | 7.26 | 5 | 0.00 |
| 2012-06-14 | 2492 | 506096 | 205 | 3641191 | 7.24 | 7.24 | 7.18 | 7.19 | 0.05 | -0.69% | 7.18 | 51 | 7.19 | 1 | 0.00 |
| 2012-06-15 | 2492 | 658044 | 232 | 4748742 | 7.19 | 7.25 | 7.19 | 7.20 | 0.01 | 0.14% | 7.20 | 9 | 7.22 | 25 | 0.00 |
| 2012-06-18 | 2492 | 975157 | 310 | 7183898 | 7.30 | 7.45 | 7.26 | 7.35 | 0.15 | 2.08% | 7.35 | 30 | 7.38 | 18 | 0.00 |
| 2012-06-19 | 2492 | 409696 | 197 | 3013680 | 7.42 | 7.42 | 7.31 | 7.31 | 0.04 | -0.54% | 7.31 | 14 | 7.34 | 1 | 0.00 |
| 2012-06-20 | 2492 | 521071 | 179 | 3825144 | 7.31 | 7.38 | 7.30 | 7.38 | 0.07 | 0.96% | 7.37 | 20 | 7.38 | 13 | 0.00 |
| 2012-06-21 | 2492 | 674324 | 199 | 5005184 | 7.39 | 7.46 | 7.37 | 7.43 | 0.05 | 0.68% | 7.43 | 31 | 7.44 | 11 | 0.00 |
| 2012-06-22 | 2492 | 439754 | 148 | 3228063 | 7.37 | 7.38 | 7.31 | 7.37 | 0.06 | -0.81% | 7.37 | 5 | 7.38 | 1 | 0.00 |
| 2012-06-25 | 2492 | 350557 | 149 | 2572800 | 7.35 | 7.47 | 7.31 | 7.32 | 0.05 | -0.68% | 7.32 | 2 | 7.37 | 6 | 0.00 |
| 2012-06-26 | 2492 | 845288 | 305 | 6138271 | 7.29 | 7.35 | 7.15 | 7.25 | 0.07 | -0.96% | 7.25 | 42 | 7.28 | 12 | 0.00 |
| 2012-06-27 | 2492 | 388135 | 160 | 2813916 | 7.32 | 7.32 | 7.20 | 7.20 | 0.05 | -0.69% | 7.20 | 10 | 7.26 | 5 | 0.00 |
| 2012-06-28 | 2492 | 615813 | 240 | 4439547 | 7.23 | 7.30 | 7.15 | 7.15 | 0.05 | -0.69% | 7.15 | 22 | 7.20 | 7 | 0.00 |
| 2012-06-29 | 2492 | 549830 | 231 | 3968032 | 7.18 | 7.27 | 7.15 | 7.24 | 0.09 | 1.26% | 7.24 | 18 | 7.25 | 13 | 0.00 |
| 2012-07-02 | 2492 | 648315 | 197 | 4736039 | 7.28 | 7.33 | 7.28 | 7.31 | 0.07 | 0.97% | 7.30 | 60 | 7.31 | 2 | 0.00 |
| 2012-07-03 | 2492 | 821820 | 248 | 6061013 | 7.31 | 7.41 | 7.31 | 7.37 | 0.06 | 0.82% | 7.37 | 12 | 7.38 | 10 | 0.00 |
| 2012-07-04 | 2492 | 1213700 | 398 | 9096614 | 7.41 | 7.54 | 7.41 | 7.51 | 0.14 | 1.9% | 7.51 | 17 | 7.52 | 30 | 0.00 |
| 2012-07-05 | 2492 | 797238 | 253 | 5918206 | 7.55 | 7.55 | 7.33 | 7.36 | 0.15 | -2% | 7.35 | 20 | 7.37 | 9 | 0.00 |
| 2012-07-06 | 2492 | 564595 | 142 | 4146334 | 7.38 | 7.40 | 7.32 | 7.33 | 0.03 | -0.41% | 7.33 | 45 | 7.36 | 16 | 0.00 |
| 2012-07-09 | 2492 | 343399 | 132 | 2499635 | 7.33 | 7.33 | 7.25 | 7.27 | 0.06 | -0.82% | 7.27 | 1 | 7.29 | 26 | 0.00 |
| 2012-07-10 | 2492 | 923095 | 235 | 6666039 | 7.27 | 7.34 | 7.16 | 7.16 | 0.11 | -1.51% | 7.16 | 82 | 7.18 | 1 | 0.00 |
| 2012-07-11 | 2492 | 437691 | 214 | 3165119 | 7.19 | 7.28 | 7.16 | 7.23 | 0.07 | 0.98% | 7.23 | 14 | 7.26 | 25 | 0.00 |
| 2012-07-12 | 2492 | 746329 | 286 | 5335060 | 7.20 | 7.24 | 7.08 | 7.09 | 0.14 | -1.94% | 7.09 | 105 | 7.10 | 9 | 0.00 |
| 2012-07-13 | 2492 | 539539 | 202 | 3823771 | 7.10 | 7.17 | 7.05 | 7.06 | 0.03 | -0.42% | 7.06 | 11 | 7.08 | 9 | 0.00 |
| 2012-07-16 | 2492 | 802488 | 196 | 5647143 | 7.07 | 7.11 | 7.00 | 7.00 | 0.06 | -0.85% | 7.00 | 85 | 7.02 | 5 | 0.00 |
| 2012-07-17 | 2492 | 922792 | 329 | 6444151 | 6.97 | 7.03 | 6.94 | 7.00 | 0.00 | 0% | 6.98 | 37 | 7.00 | 67 | 0.00 |
| 2012-07-18 | 2492 | 1758778 | 817 | 12135080 | 7.00 | 7.00 | 6.80 | 6.82 | 0.18 | -2.57% | 6.82 | 10 | 6.83 | 2 | 0.00 |
| 2012-07-19 | 2492 | 1609524 | 791 | 10971871 | 6.83 | 6.94 | 6.78 | 6.82 | 0.00 | 0% | 6.82 | 84 | 6.83 | 1 | 0.00 |
| 2012-07-20 | 2492 | 1042127 | 417 | 7097486 | 6.82 | 6.86 | 6.78 | 6.82 | 0.00 | 0% | 6.82 | 3 | 6.84 | 5 | 0.00 |
| 2012-07-23 | 2492 | 1316499 | 571 | 8855107 | 6.80 | 6.95 | 6.61 | 6.95 | 0.13 | 1.91% | 6.70 | 4 | 6.95 | 14 | 0.00 |
| 2012-07-24 | 2492 | 1331875 | 496 | 8899166 | 6.82 | 6.82 | 6.58 | 6.66 | 0.29 | -4.17% | 6.66 | 73 | 6.67 | 1 | 0.00 |
| 2012-07-25 | 2492 | 1372323 | 470 | 9133749 | 6.67 | 6.76 | 6.58 | 6.62 | 0.04 | -0.6% | 6.62 | 20 | 6.66 | 11 | 0.00 |
| 2012-07-26 | 2492 | 688632 | 263 | 4585262 | 6.70 | 6.71 | 6.62 | 6.62 | 0.00 | 0% | 6.62 | 124 | 6.63 | 1 | 0.00 |
| 2012-07-27 | 2492 | 975078 | 426 | 6558901 | 6.72 | 6.76 | 6.68 | 6.70 | 0.08 | 1.21% | 6.70 | 30 | 6.72 | 10 | 0.00 |
| 2012-07-30 | 2492 | 679539 | 259 | 4600521 | 6.80 | 6.83 | 6.72 | 6.77 | 0.07 | 1.04% | 6.76 | 3 | 6.80 | 5 | 0.00 |
| 2012-07-31 | 2492 | 1317584 | 368 | 8898336 | 6.72 | 6.83 | 6.72 | 6.73 | 0.04 | -0.59% | 6.73 | 102 | 6.74 | 40 | 0.00 |
| 2012-08-01 | 2492 | 402884 | 155 | 2723486 | 6.72 | 6.80 | 6.72 | 6.75 | 0.02 | 0.3% | 6.75 | 49 | 6.78 | 23 | 0.00 |
| 2012-08-03 | 2492 | 789603 | 266 | 5275022 | 6.72 | 6.75 | 6.62 | 6.63 | 0.12 | -1.78% | 6.63 | 26 | 6.66 | 3 | 0.00 |
| 2012-08-06 | 2492 | 632983 | 181 | 4258040 | 6.73 | 6.79 | 6.65 | 6.65 | 0.02 | 0.3% | 6.65 | 36 | 6.68 | 45 | 0.00 |
| 2012-08-07 | 2492 | 626450 | 184 | 4178320 | 6.66 | 6.73 | 6.64 | 6.65 | 0.00 | 0% | 6.65 | 29 | 6.66 | 13 | 0.00 |
| 2012-08-08 | 2492 | 670433 | 199 | 4502156 | 6.66 | 6.77 | 6.66 | 6.70 | 0.05 | 0.75% | 6.70 | 67 | 6.73 | 11 | 0.00 |
| 2012-08-09 | 2492 | 1588070 | 485 | 10897985 | 6.72 | 6.96 | 6.72 | 6.93 | 0.23 | 3.43% | 6.93 | 36 | 6.94 | 33 | 0.00 |
| 2012-08-10 | 2492 | 1336498 | 338 | 9344714 | 6.99 | 7.08 | 6.90 | 6.91 | 0.02 | -0.29% | 6.91 | 2 | 6.93 | 24 | 0.00 |
| 2012-08-13 | 2492 | 1280320 | 378 | 8905756 | 6.91 | 7.05 | 6.90 | 6.92 | 0.01 | 0.14% | 6.92 | 49 | 6.96 | 1 | 0.00 |
| 2012-08-14 | 2492 | 1034161 | 1257 | 7199473 | 7.00 | 7.03 | 6.93 | 6.94 | 0.02 | 0.29% | 6.94 | 15 | 6.95 | 5 | 0.00 |
| 2012-08-15 | 2492 | 765046 | 260 | 5331112 | 6.92 | 7.01 | 6.92 | 6.98 | 0.04 | 0.58% | 6.96 | 3 | 6.98 | 20 | 0.00 |
| 2012-08-16 | 2492 | 1865354 | 559 | 13270539 | 7.00 | 7.17 | 7.00 | 7.10 | 0.12 | 1.72% | 7.10 | 54 | 7.12 | 2 | 0.00 |
| 2012-08-17 | 2492 | 956579 | 264 | 6826284 | 7.20 | 7.20 | 7.10 | 7.10 | 0.00 | 0% | 7.10 | 52 | 7.11 | 2 | 0.00 |
| 2012-08-20 | 2492 | 1088794 | 353 | 7680394 | 7.12 | 7.15 | 7.00 | 7.01 | 0.09 | -1.27% | 7.01 | 5 | 7.04 | 36 | 0.00 |
| 2012-08-21 | 2492 | 1153884 | 435 | 8215362 | 7.02 | 7.17 | 7.02 | 7.09 | 0.08 | 1.14% | 7.08 | 10 | 7.13 | 8 | 0.00 |
| 2012-08-22 | 2492 | 635907 | 217 | 4544630 | 7.16 | 7.20 | 7.11 | 7.15 | 0.06 | 0.85% | 7.14 | 26 | 7.15 | 14 | 0.00 |
| 2012-08-23 | 2492 | 742825 | 202 | 5305430 | 7.11 | 7.21 | 7.09 | 7.14 | 0.01 | -0.14% | 7.13 | 28 | 7.14 | 13 | 0.00 |
| 2012-08-24 | 2492 | 972828 | 383 | 6885443 | 7.08 | 7.12 | 7.05 | 7.08 | 0.06 | -0.84% | 7.08 | 27 | 7.10 | 1 | 0.00 |
| 2012-08-27 | 2492 | 436407 | 119 | 3092333 | 7.10 | 7.13 | 7.07 | 7.08 | 0.00 | 0% | 7.07 | 30 | 7.08 | 4 | 0.00 |
| 2012-08-28 | 2492 | 851433 | 228 | 5993241 | 7.04 | 7.12 | 7.01 | 7.01 | 0.07 | -0.99% | 7.01 | 13 | 7.02 | 6 | 0.00 |
| 2012-08-29 | 2492 | 1484432 | 317 | 10449594 | 7.01 | 7.14 | 6.98 | 6.98 | 0.03 | -0.43% | 6.98 | 7 | 7.01 | 158 | 0.00 |
| 2012-08-30 | 2492 | 735032 | 202 | 5151145 | 6.98 | 7.07 | 6.96 | 6.96 | 0.02 | -0.29% | 6.96 | 19 | 7.01 | 13 | 0.00 |
| 2012-08-31 | 2492 | 550678 | 198 | 3837483 | 6.99 | 7.00 | 6.93 | 6.93 | 0.03 | -0.43% | 6.93 | 19 | 6.96 | 5 | 0.00 |
| 2012-09-03 | 2492 | 1029170 | 301 | 7244767 | 6.96 | 7.11 | 6.94 | 7.06 | 0.13 | 1.88% | 7.06 | 16 | 7.09 | 15 | 0.00 |
| 2012-09-04 | 2492 | 645789 | 242 | 4568083 | 7.10 | 7.12 | 7.04 | 7.05 | 0.01 | -0.14% | 7.05 | 52 | 7.06 | 12 | 0.00 |
| 2012-09-05 | 2492 | 1998947 | 528 | 14220759 | 7.06 | 7.22 | 7.05 | 7.05 | 0.00 | 0% | 7.05 | 10 | 7.07 | 1 | 0.00 |
| 2012-09-06 | 2492 | 950658 | 338 | 6758427 | 7.08 | 7.16 | 7.07 | 7.08 | 0.03 | 0.43% | 7.08 | 80 | 7.09 | 5 | 0.00 |
| 2012-09-07 | 2492 | 2137919 | 617 | 15384480 | 7.15 | 7.27 | 7.13 | 7.15 | 0.07 | 0.99% | 7.15 | 25 | 7.16 | 1 | 0.00 |
| 2012-09-10 | 2492 | 2428918 | 657 | 17723349 | 7.21 | 7.40 | 7.15 | 7.32 | 0.17 | 2.38% | 7.32 | 5 | 7.33 | 20 | 0.00 |
| 2012-09-11 | 2492 | 1322179 | 414 | 9673519 | 7.30 | 7.38 | 7.27 | 7.27 | 0.05 | -0.68% | 7.27 | 183 | 7.29 | 2 | 0.00 |
| 2012-09-12 | 2492 | 6957341 | 889 | 52041869 | 7.30 | 7.59 | 7.29 | 7.45 | 0.18 | 2.48% | 7.42 | 5 | 7.45 | 25 | 0.00 |
| 2012-09-13 | 2492 | 3847475 | 823 | 28982311 | 7.44 | 7.68 | 7.41 | 7.44 | 0.01 | -0.13% | 7.43 | 52 | 7.44 | 13 | 0.00 |
| 2012-09-14 | 2492 | 2196106 | 671 | 16562202 | 7.54 | 7.64 | 7.49 | 7.50 | 0.06 | 0.81% | 7.50 | 24 | 7.55 | 2 | 0.00 |
| 2012-09-17 | 2492 | 1611028 | 364 | 12229279 | 7.55 | 7.65 | 7.54 | 7.54 | 0.04 | 0.53% | 7.54 | 4 | 7.58 | 6 | 0.00 |
| 2012-09-18 | 2492 | 4233624 | 1018 | 32590878 | 7.54 | 7.84 | 7.54 | 7.64 | 0.10 | 1.33% | 7.64 | 43 | 7.65 | 3 | 0.00 |
| 2012-09-19 | 2492 | 2596491 | 681 | 19983370 | 7.70 | 7.74 | 7.63 | 7.67 | 0.03 | 0.39% | 7.67 | 14 | 7.72 | 1 | 0.00 |
| 2012-09-20 | 2492 | 1549571 | 489 | 11849352 | 7.67 | 7.78 | 7.56 | 7.58 | 0.09 | -1.17% | 7.58 | 145 | 7.60 | 50 | 0.00 |
| 2012-09-21 | 2492 | 9125429 | 3118 | 72964801 | 7.58 | 8.11 | 7.58 | 7.96 | 0.38 | 5.01% | 7.96 | 12 | 7.98 | 1 | 0.00 |
| 2012-09-24 | 2492 | 15526612 | 3615 | 128161191 | 7.98 | 8.43 | 7.91 | 8.07 | 0.11 | 1.38% | 8.07 | 69 | 8.08 | 25 | 0.00 |
| 2012-09-25 | 2492 | 3615523 | 1025 | 28981610 | 8.07 | 8.16 | 7.95 | 7.97 | 0.10 | -1.24% | 7.97 | 12 | 7.98 | 11 | 0.00 |
| 2012-09-26 | 2492 | 3123153 | 842 | 24411770 | 7.95 | 7.95 | 7.71 | 7.71 | 0.26 | -3.26% | 7.71 | 29 | 7.72 | 6 | 0.00 |
| 2012-09-27 | 2492 | 1878417 | 580 | 14539819 | 7.61 | 7.82 | 7.61 | 7.72 | 0.01 | 0.13% | 7.72 | 17 | 7.73 | 7 | 0.00 |
| 2012-09-28 | 2492 | 1616148 | 518 | 12400925 | 7.72 | 7.80 | 7.60 | 7.60 | 0.12 | -1.55% | 7.60 | 9 | 7.63 | 2 | 0.00 |
| 2012-10-01 | 2492 | 1352916 | 610 | 10331148 | 7.60 | 7.69 | 7.57 | 7.60 | 0.00 | 0% | 7.60 | 6 | 7.61 | 3 | 0.00 |
| 2012-10-02 | 2492 | 1541903 | 487 | 11825602 | 7.65 | 7.75 | 7.62 | 7.62 | 0.02 | 0.26% | 7.62 | 91 | 7.63 | 5 | 0.00 |
| 2012-10-03 | 2492 | 1350747 | 437 | 10307040 | 7.63 | 7.68 | 7.55 | 7.56 | 0.06 | -0.79% | 7.56 | 103 | 7.61 | 24 | 0.00 |
| 2012-10-04 | 2492 | 1869304 | 456 | 14040538 | 7.57 | 7.58 | 7.45 | 7.49 | 0.07 | -0.93% | 7.49 | 12 | 7.50 | 1 | 0.00 |
| 2012-10-05 | 2492 | 1435564 | 428 | 10762713 | 7.51 | 7.56 | 7.41 | 7.41 | 0.08 | -1.07% | 7.41 | 37 | 7.43 | 88 | 0.00 |
| 2012-10-08 | 2492 | 3035152 | 699 | 22308365 | 7.41 | 7.45 | 7.25 | 7.26 | 0.15 | -2.02% | 7.26 | 8 | 7.27 | 5 | 0.00 |
| 2012-10-09 | 2492 | 1992498 | 558 | 14406832 | 7.26 | 7.37 | 7.16 | 7.18 | 0.08 | -1.1% | 7.18 | 4 | 7.20 | 18 | 0.00 |
| 2012-10-11 | 2492 | 1173592 | 420 | 8274054 | 7.03 | 7.10 | 7.01 | 7.03 | 0.15 | -2.09% | 7.03 | 30 | 7.06 | 32 | 0.00 |
| 2012-10-12 | 2492 | 1344868 | 346 | 9454668 | 7.05 | 7.10 | 7.00 | 7.04 | 0.01 | 0.14% | 7.03 | 3 | 7.04 | 31 | 0.00 |
| 2012-10-15 | 2492 | 871326 | 269 | 6127082 | 7.04 | 7.07 | 7.01 | 7.01 | 0.03 | -0.43% | 7.01 | 22 | 7.04 | 5 | 0.00 |
| 2012-10-16 | 2492 | 759689 | 203 | 5370338 | 7.08 | 7.15 | 7.03 | 7.08 | 0.07 | 1% | 7.07 | 20 | 7.08 | 12 | 0.00 |
| 2012-10-17 | 2492 | 1208420 | 378 | 8580661 | 7.15 | 7.19 | 7.04 | 7.04 | 0.04 | -0.56% | 7.03 | 76 | 7.05 | 27 | 0.00 |
| 2012-10-18 | 2492 | 733567 | 214 | 5159248 | 7.12 | 7.12 | 7.00 | 7.02 | 0.02 | -0.28% | 7.02 | 1 | 7.03 | 8 | 0.00 |
| 2012-10-19 | 2492 | 1008767 | 341 | 7033373 | 7.03 | 7.06 | 6.93 | 6.94 | 0.08 | -1.14% | 6.94 | 120 | 6.97 | 28 | 0.00 |
| 2012-10-22 | 2492 | 711070 | 319 | 4858355 | 6.86 | 6.88 | 6.78 | 6.86 | 0.08 | -1.15% | 6.86 | 126 | 6.87 | 1 | 0.00 |
| 2012-10-23 | 2492 | 489346 | 214 | 3369964 | 6.86 | 6.93 | 6.86 | 6.86 | 0.00 | 0% | 6.86 | 75 | 6.88 | 10 | 0.00 |
| 2012-10-24 | 2492 | 4350122 | 915 | 30446854 | 6.86 | 7.08 | 6.81 | 6.91 | 0.05 | 0.73% | 6.91 | 10 | 6.97 | 2 | 0.00 |
| 2012-10-25 | 2492 | 1385810 | 508 | 9517695 | 6.92 | 6.98 | 6.77 | 6.78 | 0.13 | -1.88% | 6.78 | 1 | 6.80 | 26 | 0.00 |
| 2012-10-26 | 2492 | 1897611 | 496 | 12634257 | 6.84 | 6.84 | 6.55 | 6.55 | 0.23 | -3.39% | 6.55 | 18 | 6.58 | 2 | 0.00 |
| 2012-10-29 | 2492 | 2266859 | 501 | 14618494 | 6.55 | 6.60 | 6.24 | 6.25 | 0.30 | -4.58% | 6.25 | 1 | 6.28 | 18 | 0.00 |
| 2012-10-30 | 2492 | 1204130 | 416 | 7746780 | 6.28 | 6.50 | 6.28 | 6.50 | 0.25 | 4% | 6.48 | 2 | 6.50 | 37 | 0.00 |
| 2012-10-31 | 2492 | 712489 | 197 | 4646569 | 6.65 | 6.65 | 6.41 | 6.49 | 0.01 | -0.15% | 6.48 | 10 | 6.49 | 22 | 0.00 |
| 2012-11-01 | 2492 | 913128 | 266 | 5876419 | 6.35 | 6.59 | 6.28 | 6.59 | 0.10 | 1.54% | 6.55 | 8 | 6.59 | 32 | 0.00 |
| 2012-11-02 | 2492 | 1343303 | 453 | 8742430 | 6.68 | 6.69 | 6.39 | 6.39 | 0.20 | -3.03% | 6.39 | 62 | 6.41 | 26 | 0.00 |
| 2012-11-05 | 2492 | 1129793 | 364 | 7114781 | 6.31 | 6.35 | 6.26 | 6.27 | 0.12 | -1.88% | 6.27 | 100 | 6.28 | 2 | 0.00 |
| 2012-11-06 | 2492 | 1254361 | 334 | 7914864 | 6.28 | 6.35 | 6.28 | 6.30 | 0.03 | 0.48% | 6.30 | 61 | 6.35 | 12 | 0.00 |
| 2012-11-07 | 2492 | 867143 | 401 | 5534304 | 6.31 | 6.43 | 6.31 | 6.41 | 0.11 | 1.75% | 6.41 | 57 | 6.42 | 2 | 0.00 |
| 2012-11-08 | 2492 | 740274 | 278 | 4713743 | 6.35 | 6.41 | 6.31 | 6.39 | 0.02 | -0.31% | 6.39 | 14 | 6.40 | 3 | 0.00 |
| 2012-11-09 | 2492 | 1398184 | 439 | 9077551 | 6.31 | 6.57 | 6.31 | 6.51 | 0.12 | 1.88% | 6.51 | 26 | 6.52 | 1 | 0.00 |
| 2012-11-12 | 2492 | 695317 | 263 | 4522979 | 6.52 | 6.57 | 6.43 | 6.44 | 0.07 | -1.08% | 6.44 | 13 | 6.50 | 3 | 0.00 |
| 2012-11-13 | 2492 | 1871288 | 330 | 11885609 | 6.44 | 6.45 | 6.30 | 6.30 | 0.14 | -2.17% | 6.30 | 51 | 6.33 | 3 | 0.00 |
| 2012-11-14 | 2492 | 535572 | 165 | 3377775 | 6.30 | 6.36 | 6.27 | 6.31 | 0.01 | 0.16% | 6.31 | 8 | 6.34 | 34 | 0.00 |
| 2012-11-15 | 2492 | 769375 | 213 | 4849188 | 6.21 | 6.35 | 6.21 | 6.30 | 0.01 | -0.16% | 6.30 | 27 | 6.32 | 1 | 0.00 |
| 2012-11-16 | 2492 | 998829 | 377 | 6278378 | 6.25 | 6.38 | 6.24 | 6.27 | 0.03 | -0.48% | 6.27 | 57 | 6.28 | 8 | 0.00 |
| 2012-11-19 | 2492 | 681947 | 163 | 4291939 | 6.35 | 6.35 | 6.26 | 6.29 | 0.02 | 0.32% | 6.28 | 40 | 6.30 | 20 | 0.00 |
| 2012-11-20 | 2492 | 888324 | 283 | 5588268 | 6.36 | 6.36 | 6.27 | 6.28 | 0.01 | -0.16% | 6.27 | 80 | 6.28 | 87 | 0.00 |
| 2012-11-21 | 2492 | 1121481 | 315 | 6993874 | 6.27 | 6.27 | 6.20 | 6.22 | 0.06 | -0.96% | 6.22 | 23 | 6.23 | 5 | 0.00 |
| 2012-11-22 | 2492 | 933742 | 232 | 5796433 | 6.26 | 6.28 | 6.17 | 6.17 | 0.05 | -0.8% | 6.17 | 58 | 6.19 | 2 | 0.00 |
| 2012-11-23 | 2492 | 1025621 | 276 | 6464741 | 6.21 | 6.35 | 6.21 | 6.32 | 0.15 | 2.43% | 6.32 | 12 | 6.33 | 1 | 0.00 |
| 2012-11-26 | 2492 | 1048085 | 451 | 6755628 | 6.39 | 6.50 | 6.37 | 6.50 | 0.18 | 2.85% | 6.49 | 36 | 6.50 | 66 | 0.00 |
| 2012-11-27 | 2492 | 996132 | 425 | 6471543 | 6.48 | 6.55 | 6.40 | 6.52 | 0.02 | 0.31% | 6.52 | 85 | 6.53 | 22 | 0.00 |
| 2012-11-28 | 2492 | 1480734 | 594 | 9807745 | 6.60 | 6.68 | 6.52 | 6.58 | 0.06 | 0.92% | 6.58 | 2 | 6.62 | 4 | 0.00 |
| 2012-11-29 | 2492 | 1506051 | 499 | 10073527 | 6.67 | 6.74 | 6.64 | 6.64 | 0.06 | 0.91% | 6.64 | 3 | 6.66 | 5 | 0.00 |
| 2012-11-30 | 2492 | 2021626 | 548 | 13816797 | 6.65 | 6.98 | 6.65 | 6.79 | 0.15 | 2.26% | 6.79 | 6 | 6.80 | 12 | 0.00 |
| 2012-12-03 | 2492 | 3192941 | 1022 | 22535107 | 6.84 | 7.19 | 6.84 | 7.04 | 0.25 | 3.68% | 7.04 | 18 | 7.05 | 2 | 0.00 |
| 2012-12-04 | 2492 | 1449790 | 380 | 10254094 | 7.05 | 7.15 | 7.00 | 7.12 | 0.08 | 1.14% | 7.12 | 24 | 7.13 | 10 | 0.00 |
| 2012-12-05 | 2492 | 2435874 | 615 | 17569559 | 7.12 | 7.33 | 7.07 | 7.23 | 0.11 | 1.54% | 7.23 | 2 | 7.24 | 20 | 0.00 |
| 2012-12-06 | 2492 | 2099465 | 497 | 15202042 | 7.30 | 7.35 | 7.16 | 7.16 | 0.07 | -0.97% | 7.16 | 73 | 7.17 | 5 | 0.00 |
| 2012-12-07 | 2492 | 1222642 | 307 | 8757918 | 7.16 | 7.23 | 7.08 | 7.08 | 0.08 | -1.12% | 7.08 | 21 | 7.12 | 51 | 0.00 |
| 2012-12-10 | 2492 | 665642 | 238 | 4684609 | 7.03 | 7.12 | 7.00 | 7.00 | 0.08 | -1.13% | 7.00 | 20 | 7.02 | 6 | 0.00 |
| 2012-12-11 | 2492 | 948074 | 279 | 6539516 | 7.01 | 7.05 | 6.82 | 6.86 | 0.14 | -2% | 6.86 | 23 | 6.92 | 28 | 0.00 |
| 2012-12-12 | 2492 | 979744 | 292 | 6874465 | 6.90 | 7.10 | 6.90 | 7.04 | 0.18 | 2.62% | 7.04 | 50 | 7.05 | 26 | 0.00 |
| 2012-12-13 | 2492 | 1641126 | 456 | 11732523 | 7.04 | 7.20 | 7.04 | 7.15 | 0.11 | 1.56% | 7.14 | 5 | 7.15 | 6 | 0.00 |
| 2012-12-14 | 2492 | 1539627 | 393 | 10901925 | 7.13 | 7.14 | 7.01 | 7.04 | 0.11 | -1.54% | 7.04 | 34 | 7.09 | 10 | 0.00 |
| 2012-12-17 | 2492 | 2112092 | 467 | 14893874 | 7.04 | 7.14 | 6.99 | 7.03 | 0.01 | -0.14% | 7.03 | 35 | 7.06 | 3 | 0.00 |
| 2012-12-18 | 2492 | 1245783 | 394 | 8894083 | 7.03 | 7.18 | 7.03 | 7.15 | 0.12 | 1.71% | 7.13 | 60 | 7.15 | 30 | 0.00 |
| 2012-12-19 | 2492 | 3444111 | 882 | 25212150 | 7.27 | 7.40 | 7.22 | 7.29 | 0.14 | 1.96% | 7.29 | 16 | 7.30 | 63 | 0.00 |
| 2012-12-20 | 2492 | 1420648 | 365 | 10293240 | 7.29 | 7.33 | 7.18 | 7.19 | 0.10 | -1.37% | 7.19 | 4 | 7.21 | 1 | 0.00 |
| 2012-12-21 | 2492 | 1554717 | 440 | 11049689 | 7.28 | 7.28 | 7.02 | 7.04 | 0.15 | -2.09% | 7.03 | 22 | 7.05 | 33 | 0.00 |
| 2012-12-22 | 2492 | 695534 | 208 | 4929645 | 7.04 | 7.13 | 7.04 | 7.09 | 0.05 | 0.71% | 7.09 | 17 | 7.10 | 10 | 0.00 |
| 2012-12-24 | 2492 | 587763 | 201 | 4157907 | 7.08 | 7.13 | 7.03 | 7.03 | 0.06 | -0.85% | 7.03 | 11 | 7.05 | 10 | 0.00 |
| 2012-12-25 | 2492 | 992916 | 321 | 7047489 | 7.04 | 7.15 | 7.04 | 7.10 | 0.07 | 1% | 7.10 | 37 | 7.11 | 17 | 0.00 |
| 2012-12-26 | 2492 | 1048946 | 318 | 7500734 | 7.11 | 7.20 | 7.11 | 7.14 | 0.04 | 0.56% | 7.13 | 65 | 7.14 | 13 | 0.00 |
| 2012-12-27 | 2492 | 779943 | 222 | 5576846 | 7.14 | 7.20 | 7.12 | 7.13 | 0.01 | -0.14% | 7.13 | 38 | 7.14 | 3 | 0.00 |
| 2012-12-28 | 2492 | 922199 | 277 | 6576194 | 7.16 | 7.19 | 7.10 | 7.11 | 0.02 | -0.28% | 7.11 | 27 | 7.12 | 9 | 0.00 |