台中銀(2812)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 | 8.50 0 0% | 8.61 0.11 1.29% | 8.58 -0.03 -0.35% | 8.58 0 0% | 8.52 -0.06 -0.7% | 8.41 -0.11 -1.29% | 8.46 0.05 0.59% | 8.48 0.02 0.24% | 8.43 -0.05 -0.59% | 8.37 -0.06 -0.71% | 8.26 -0.11 -1.31% | 8.43 0.17 2.06% | 8.35 -0.08 -0.95% | 8.55 0.2 2.4% | 8.91 0.36 4.21% | 8.48 | ||||||||||||||||
2 月 | 9.01 0.1 1.12% | 9.11 0.1 1.11% | 9.24 0.13 1.43% | 9.88 0.64 6.93% | 9.50 -0.38 -3.85% | 9.57 0.07 0.74% | 9.83 0.26 2.72% | 9.88 0.05 0.51% | 9.99 0.11 1.11% | 10.15 0.16 1.6% | 9.87 -0.28 -2.76% | 9.99 0.12 1.22% | 9.77 -0.22 -2.2% | 9.80 0.03 0.31% | 9.84 0.04 0.41% | 9.69 -0.15 -1.52% | 9.81 0.12 1.24% | 9.81 0 0% | 9.76 -0.05 -0.51% | 9.96 0.2 2.05% | 9.76 | |||||||||||
3 月 | 9.88 -0.08 -0.8% | 9.99 0.11 1.11% | 9.91 -0.08 -0.8% | 9.70 -0.21 -2.12% | 9.56 -0.14 -1.44% | 9.43 -0.13 -1.36% | 9.75 0.32 3.39% | 9.77 0.02 0.21% | 9.70 -0.07 -0.72% | 9.92 0.22 2.27% | 9.92 0 0% | 9.95 0.03 0.3% | 10.00 0.05 0.5% | 9.90 -0.1 -1% | 9.85 -0.05 -0.51% | 9.95 0.1 1.02% | 9.98 0.03 0.3% | 9.96 -0.02 -0.2% | 9.80 -0.16 -1.61% | 9.76 -0.04 -0.41% | 9.65 -0.11 -1.13% | 9.24 -0.41 -4.25% | 9.32 0.08 0.87% | 9.76 | ||||||||
4 月 | 9.27 -0.05 -0.54% | 9.10 -0.17 -1.83% | 9.05 -0.05 -0.55% | 9.14 0.09 0.99% | 9.08 -0.06 -0.66% | 9.18 0.1 1.1% | 9.13 -0.05 -0.54% | 9.14 0.01 0.11% | 9.29 0.15 1.64% | 9.22 -0.07 -0.75% | 9.11 -0.11 -1.19% | 9.14 0.03 0.33% | 9.22 0.08 0.88% | 9.10 -0.12 -1.3% | 9.04 -0.06 -0.66% | 9.02 -0.02 -0.22% | 9.11 0.09 1% | 9.13 0.02 0.22% | 9.10 -0.03 -0.33% | 9.16 0.06 0.66% | 9.14 | |||||||||||
5 月 | 9.46 0.3 3.28% | 9.46 0 0% | 9.46 0 0% | 9.23 -0.23 -2.43% | 9.23 0 0% | 9.15 -0.08 -0.87% | 9.17 0.02 0.22% | 9.06 -0.11 -1.2% | 9.05 -0.01 -0.11% | 9.04 -0.01 -0.11% | 8.78 -0.26 -2.88% | 8.98 0.2 2.28% | 8.78 -0.2 -2.23% | 8.84 0.06 0.68% | 8.93 0.09 1.02% | 8.80 -0.13 -1.46% | 8.64 -0.16 -1.82% | 8.64 0 0% | 8.80 0.16 1.85% | 8.98 0.18 2.05% | 8.88 -0.1 -1.11% | 8.97 0.09 1.01% | 9.01 | |||||||||
6 月 | 8.76 -0.21 -2.34% | 8.52 -0.24 -2.74% | 8.61 0.09 1.06% | 8.74 0.13 1.51% | 8.76 0.02 0.23% | 8.78 0.02 0.23% | 9.00 0.22 2.51% | 8.96 -0.04 -0.44% | 8.95 -0.01 -0.11% | 8.98 0.03 0.34% | 9.14 0.16 1.78% | 9.20 0.06 0.66% | 9.07 -0.13 -1.41% | 9.08 0.01 0.11% | 9.01 -0.07 -0.77% | 8.96 -0.05 -0.55% | 8.97 0.01 0.11% | 9.16 0.19 2.12% | 9.33 0.17 1.86% | 9.28 -0.05 -0.54% | 9.37 0.09 0.97% | 9.01 | ||||||||||
7 月 | 9.48 0.11 1.17% | 9.43 -0.05 -0.53% | 9.43 0 0% | 9.42 -0.01 -0.11% | 9.32 -0.1 -1.06% | 9.33 0.01 0.11% | 9.33 0 0% | 9.38 0.05 0.54% | 9.43 0.05 0.53% | 9.45 0.02 0.21% | 9.41 -0.04 -0.42% | 9.45 0.04 0.43% | 9.41 -0.04 -0.42% | 9.53 0.12 1.28% | 9.48 -0.05 -0.52% | 9.34 -0.14 -1.48% | 9.30 -0.04 -0.43% | 9.38 0.08 0.86% | 9.40 0.02 0.21% | 9.48 0.08 0.85% | 9.48 0 0% | 9.56 0.08 0.84% | 9.41 | |||||||||
8 月 | 9.70 0.14 1.46% | 9.62 -0.08 -0.82% | 9.68 0.06 0.62% | 9.62 -0.06 -0.62% | 9.81 0.19 1.98% | 9.95 0.14 1.43% | 9.82 -0.13 -1.31% | 9.82 0 0% | 9.81 -0.01 -0.1% | 9.78 -0.03 -0.31% | 9.82 0.04 0.41% | 9.81 -0.01 -0.1% | 9.71 -0.1 -1.02% | 9.73 0.02 0.21% | 9.77 0.04 0.41% | 9.82 0.05 0.51% | 9.84 0.02 0.2% | 9.80 -0.04 -0.41% | 9.69 -0.11 -1.12% | 9.74 0.05 0.52% | 9.68 -0.06 -0.62% | 9.70 0.02 0.21% | 9.75 | |||||||||
9 月 | 9.79 0.09 0.93% | 9.86 0.07 0.72% | 9.53 -0.33 -3.35% | 9.40 -0.13 -1.36% | 9.42 0.02 0.21% | 9.59 0.17 1.8% | 9.74 0.15 1.56% | 9.82 0.08 0.82% | 10.10 0.28 2.85% | 10.15 0.05 0.5% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.00 -0.05 -0.5% | 9.92 -0.08 -0.8% | 9.97 0.05 0.5% | 9.98 0.01 0.1% | 9.9 | |||||||||||
10 月 | 10.05 0.07 0.7% | 10.05 0 0% | 9.99 -0.06 -0.6% | 10.00 0.01 0.1% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 10.00 0 0% | 9.88 -0.12 -1.2% | 9.81 -0.07 -0.71% | 9.74 -0.07 -0.71% | 9.76 0.02 0.21% | 9.74 -0.02 -0.2% | 9.81 0.07 0.72% | 9.84 0.03 0.31% | 9.83 -0.01 -0.1% | 9.80 -0.03 -0.31% | 9.75 -0.05 -0.51% | 9.62 -0.13 -1.33% | 9.22 -0.4 -4.16% | 9.16 -0.06 -0.65% | 9.30 0.14 1.53% | 9.25 -0.05 -0.54% | 9.75 | |||||||||
11 月 | 9.23 -0.02 -0.22% | 9.29 0.06 0.65% | 9.18 -0.11 -1.18% | 9.32 0.14 1.53% | 9.40 0.08 0.86% | 9.33 -0.07 -0.74% | 9.32 -0.01 -0.11% | 9.36 0.04 0.43% | 9.25 -0.11 -1.18% | 9.30 0.05 0.54% | 9.28 -0.02 -0.22% | 9.26 -0.02 -0.22% | 9.26 0 0% | 9.27 0.01 0.11% | 9.13 -0.14 -1.51% | 9.22 0.09 0.99% | 9.39 0.17 1.84% | 9.43 0.04 0.43% | 9.43 0 0% | 9.47 0.04 0.42% | 9.73 0.26 2.75% | 9.67 -0.06 -0.62% | 9.36 | |||||||||
12 月 | 9.98 0.31 3.21% | 9.94 -0.04 -0.4% | 9.92 -0.02 -0.2% | 9.88 -0.04 -0.4% | 9.98 0.1 1.01% | 9.90 -0.08 -0.8% | 9.98 0.08 0.81% | 9.99 0.01 0.1% | 10.00 0.01 0.1% | 9.99 -0.01 -0.1% | 10.00 0.01 0.1% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.00 -0.1 -0.99% | 9.96 -0.04 -0.4% | 9.99 0.03 0.3% | 9.99 0 0% | 10.10 0.11 1.1% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.05 0 0% | 9.99 |
說明:最高漲幅:6.93%最低跌幅:-4.25% 最高價:10.15最低價:8.26平均價:9.47,灰色底表示週末,漲144天(14.14)元,跌139天(-12.98)元,平盤26天
7%=1,4%=1,3%=10,2%=24,1%=65,0%=69,-0%=4,-1%=5,-2%=13,-3%=35,-4%=82,
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 | 2812 | 1716694 | 447 | 14762195 | 8.72 | 8.72 | 8.50 | 8.50 | 0.22 | 0% | 8.50 | 19 | 8.51 | 34 | 19.77 |
2012-01-03 | 2812 | 2129273 | 393 | 18311796 | 8.53 | 8.64 | 8.53 | 8.61 | 0.11 | 1.29% | 8.60 | 100 | 8.61 | 6 | 20.02 |
2012-01-04 | 2812 | 2415316 | 644 | 20809511 | 8.67 | 8.69 | 8.58 | 8.58 | 0.03 | -0.35% | 8.57 | 28 | 8.58 | 4 | 19.95 |
2012-01-05 | 2812 | 2516103 | 483 | 21541618 | 8.60 | 8.61 | 8.53 | 8.58 | 0.00 | 0% | 8.57 | 71 | 8.58 | 111 | 19.95 |
2012-01-06 | 2812 | 2347355 | 659 | 20035663 | 8.58 | 8.62 | 8.50 | 8.52 | 0.06 | -0.7% | 8.51 | 108 | 8.52 | 1 | 19.81 |
2012-01-09 | 2812 | 2054206 | 450 | 17281257 | 8.45 | 8.52 | 8.37 | 8.41 | 0.11 | -1.29% | 8.40 | 58 | 8.41 | 56 | 19.56 |
2012-01-10 | 2812 | 2322955 | 499 | 19645119 | 8.42 | 8.49 | 8.42 | 8.46 | 0.05 | 0.59% | 8.46 | 74 | 8.47 | 42 | 19.67 |
2012-01-11 | 2812 | 2913606 | 573 | 24760125 | 8.50 | 8.53 | 8.48 | 8.48 | 0.02 | 0.24% | 8.48 | 56 | 8.49 | 5 | 19.72 |
2012-01-12 | 2812 | 2523714 | 460 | 21373579 | 8.48 | 8.50 | 8.43 | 8.43 | 0.05 | -0.59% | 8.42 | 85 | 8.43 | 20 | 19.60 |
2012-01-13 | 2812 | 2882353 | 720 | 24321629 | 8.48 | 8.52 | 8.37 | 8.37 | 0.06 | -0.71% | 8.37 | 7 | 8.38 | 42 | 19.47 |
2012-01-16 | 2812 | 4083993 | 783 | 34106681 | 8.40 | 8.48 | 8.26 | 8.26 | 0.11 | -1.31% | 8.26 | 274 | 8.28 | 10 | 19.21 |
2012-01-17 | 2812 | 2713500 | 469 | 22726540 | 8.30 | 8.45 | 8.27 | 8.43 | 0.17 | 2.06% | 8.43 | 141 | 8.44 | 61 | 19.60 |
2012-01-18 | 2812 | 2888570 | 520 | 24214903 | 8.43 | 8.43 | 8.32 | 8.35 | 0.08 | -0.95% | 8.35 | 199 | 8.36 | 10 | 19.42 |
2012-01-30 | 2812 | 2540783 | 596 | 21727847 | 8.55 | 8.60 | 8.50 | 8.55 | 0.20 | 2.4% | 8.54 | 36 | 8.55 | 9 | 19.88 |
2012-01-31 | 2812 | 8521087 | 2621 | 74836273 | 8.57 | 8.91 | 8.53 | 8.91 | 0.36 | 4.21% | 8.90 | 69 | 8.91 | 175 | 20.72 |
2012-02-01 | 2812 | 6961227 | 1441 | 62820823 | 8.95 | 9.10 | 8.86 | 9.01 | 0.10 | 1.12% | 9.01 | 98 | 9.02 | 1 | 20.95 |
2012-02-02 | 2812 | 5405992 | 1170 | 49087500 | 9.08 | 9.16 | 8.96 | 9.11 | 0.10 | 1.11% | 9.10 | 24 | 9.11 | 28 | 21.19 |
2012-02-03 | 2812 | 5899173 | 1222 | 54139918 | 9.11 | 9.28 | 9.02 | 9.24 | 0.13 | 1.43% | 9.24 | 13 | 9.25 | 124 | 21.49 |
2012-02-04 | 2812 | 18621519 | 2300 | 181066878 | 9.34 | 9.88 | 9.34 | 9.88 | 0.64 | 6.93% | 9.88 | 26477 | 0.00 | 0 | 22.98 |
2012-02-06 | 2812 | 18590369 | 2604 | 180951263 | 9.88 | 9.90 | 9.50 | 9.50 | 0.38 | -3.85% | 9.50 | 108 | 9.52 | 12 | 22.09 |
2012-02-07 | 2812 | 7225961 | 1443 | 69595570 | 9.65 | 9.78 | 9.48 | 9.57 | 0.07 | 0.74% | 9.57 | 113 | 9.58 | 5 | 22.26 |
2012-02-08 | 2812 | 16478340 | 5777 | 162342106 | 9.67 | 9.96 | 9.67 | 9.83 | 0.26 | 2.72% | 9.82 | 173 | 9.83 | 75 | 22.86 |
2012-02-09 | 2812 | 9619060 | 3706 | 95232901 | 9.83 | 10.00 | 9.75 | 9.88 | 0.05 | 0.51% | 9.87 | 116 | 9.88 | 68 | 22.98 |
2012-02-10 | 2812 | 12502433 | 2794 | 125051811 | 9.90 | 10.15 | 9.90 | 9.99 | 0.11 | 1.11% | 9.98 | 1 | 9.99 | 218 | 23.23 |
2012-02-13 | 2812 | 15235105 | 1900 | 153601241 | 10.10 | 10.15 | 10.00 | 10.15 | 0.16 | 1.6% | 10.10 | 873 | 10.15 | 582 | 23.60 |
2012-02-14 | 2812 | 7249045 | 1296 | 71951460 | 10.15 | 10.15 | 9.80 | 9.87 | 0.28 | -2.76% | 9.87 | 14 | 9.88 | 67 | 22.95 |
2012-02-15 | 2812 | 7385715 | 1403 | 73635306 | 9.98 | 10.05 | 9.88 | 9.99 | 0.12 | 1.22% | 9.99 | 329 | 10.00 | 98 | 23.23 |
2012-02-16 | 2812 | 5368173 | 1019 | 53101006 | 9.96 | 9.98 | 9.75 | 9.77 | 0.22 | -2.2% | 9.77 | 2 | 9.78 | 507 | 22.72 |
2012-02-17 | 2812 | 3442139 | 942 | 33843592 | 9.87 | 9.96 | 9.72 | 9.80 | 0.03 | 0.31% | 9.78 | 1 | 9.80 | 16 | 22.79 |
2012-02-20 | 2812 | 3803856 | 658 | 37384552 | 9.90 | 9.90 | 9.76 | 9.84 | 0.04 | 0.41% | 9.83 | 4 | 9.84 | 25 | 22.88 |
2012-02-21 | 2812 | 3026748 | 692 | 29480217 | 9.84 | 9.87 | 9.65 | 9.69 | 0.15 | -1.52% | 9.69 | 36 | 9.72 | 18 | 22.53 |
2012-02-22 | 2812 | 3926396 | 827 | 38479167 | 9.70 | 9.88 | 9.67 | 9.81 | 0.12 | 1.24% | 9.81 | 48 | 9.82 | 8 | 22.81 |
2012-02-23 | 2812 | 2622521 | 572 | 25723560 | 9.82 | 9.84 | 9.75 | 9.81 | 0.00 | 0% | 9.78 | 125 | 9.81 | 40 | 22.81 |
2012-02-24 | 2812 | 2531115 | 779 | 24818760 | 9.86 | 9.90 | 9.75 | 9.76 | 0.05 | -0.51% | 9.76 | 11 | 9.79 | 7 | 22.70 |
2012-02-29 | 2812 | 5564030 | 1141 | 55242693 | 9.85 | 9.97 | 9.83 | 9.96 | 0.20 | 2.05% | 9.95 | 2 | 9.96 | 108 | 23.16 |
2012-03-01 | 2812 | 2174227 | 492 | 21543143 | 9.96 | 9.97 | 9.87 | 9.88 | 0.08 | -0.8% | 9.88 | 3 | 9.90 | 20 | 22.98 |
2012-03-02 | 2812 | 11546407 | 1863 | 115972082 | 9.89 | 10.15 | 9.89 | 9.99 | 0.11 | 1.11% | 9.99 | 70 | 10.00 | 222 | 23.23 |
2012-03-03 | 2812 | 2776210 | 528 | 27673266 | 10.00 | 10.05 | 9.90 | 9.91 | 0.08 | -0.8% | 9.91 | 51 | 9.97 | 20 | 23.05 |
2012-03-05 | 2812 | 4392975 | 787 | 42974397 | 9.91 | 9.92 | 9.70 | 9.70 | 0.21 | -2.12% | 9.70 | 193 | 9.71 | 10 | 22.56 |
2012-03-06 | 2812 | 4327288 | 815 | 41387643 | 9.70 | 9.77 | 9.48 | 9.56 | 0.14 | -1.44% | 9.55 | 35 | 9.56 | 41 | 22.23 |
2012-03-07 | 2812 | 2679094 | 538 | 25290517 | 9.36 | 9.53 | 9.36 | 9.43 | 0.13 | -1.36% | 9.43 | 52 | 9.45 | 5 | 21.93 |
2012-03-08 | 2812 | 5147243 | 1076 | 49880419 | 9.56 | 9.87 | 9.49 | 9.75 | 0.32 | 3.39% | 9.75 | 38 | 9.78 | 2 | 22.67 |
2012-03-09 | 2812 | 2991879 | 721 | 29234479 | 9.85 | 9.87 | 9.67 | 9.77 | 0.02 | 0.21% | 9.76 | 18 | 9.77 | 28 | 22.72 |
2012-03-12 | 2812 | 2324732 | 516 | 22705451 | 9.85 | 9.86 | 9.69 | 9.70 | 0.07 | -0.72% | 9.70 | 20 | 9.71 | 40 | 22.56 |
2012-03-13 | 2812 | 7020447 | 1446 | 69715945 | 9.83 | 10.05 | 9.80 | 9.92 | 0.22 | 2.27% | 9.92 | 69 | 9.93 | 42 | 23.07 |
2012-03-14 | 2812 | 5978721 | 1403 | 59616791 | 10.05 | 10.10 | 9.89 | 9.92 | 0.00 | 0% | 9.91 | 15 | 9.92 | 33 | 23.07 |
2012-03-15 | 2812 | 12786066 | 1608 | 128662702 | 9.97 | 10.20 | 9.95 | 9.95 | 0.03 | 0.3% | 9.95 | 49 | 9.99 | 3 | 23.14 |
2012-03-16 | 2812 | 3161883 | 551 | 31545478 | 9.98 | 10.00 | 9.90 | 10.00 | 0.05 | 0.5% | 9.96 | 15 | 10.00 | 312 | 23.26 |
2012-03-19 | 2812 | 3072123 | 609 | 30511951 | 10.00 | 10.05 | 9.86 | 9.90 | 0.10 | -1% | 9.90 | 84 | 9.92 | 30 | 23.02 |
2012-03-20 | 2812 | 2690982 | 597 | 26596085 | 9.90 | 9.93 | 9.83 | 9.85 | 0.05 | -0.51% | 9.84 | 63 | 9.85 | 4 | 22.91 |
2012-03-21 | 2812 | 3973123 | 991 | 39296504 | 9.83 | 9.99 | 9.80 | 9.95 | 0.10 | 1.02% | 9.95 | 23 | 9.96 | 90 | 23.14 |
2012-03-22 | 2812 | 6561445 | 871 | 65715971 | 9.99 | 10.10 | 9.95 | 9.98 | 0.03 | 0.3% | 9.98 | 125 | 9.99 | 71 | 23.21 |
2012-03-23 | 2812 | 1351027 | 497 | 13465383 | 10.00 | 10.00 | 9.93 | 9.96 | 0.02 | -0.2% | 9.96 | 40 | 9.97 | 45 | 23.16 |
2012-03-26 | 2812 | 2675017 | 605 | 26341686 | 9.99 | 9.99 | 9.80 | 9.80 | 0.16 | -1.61% | 9.80 | 190 | 9.81 | 1 | 22.79 |
2012-03-27 | 2812 | 2672764 | 668 | 26138347 | 9.95 | 9.95 | 9.70 | 9.76 | 0.04 | -0.41% | 9.75 | 3 | 9.76 | 18 | 22.70 |
2012-03-28 | 2812 | 2660589 | 747 | 25817252 | 9.76 | 9.84 | 9.65 | 9.65 | 0.11 | -1.13% | 9.65 | 9 | 9.66 | 35 | 22.44 |
2012-03-29 | 2812 | 5358673 | 1027 | 50078991 | 9.63 | 9.63 | 9.14 | 9.24 | 0.41 | -4.25% | 9.24 | 186 | 9.25 | 41 | 21.49 |
2012-03-30 | 2812 | 2506366 | 545 | 23177380 | 9.20 | 9.34 | 9.15 | 9.32 | 0.08 | 0.87% | 9.32 | 29 | 9.33 | 20 | 21.67 |
2012-04-02 | 2812 | 1549897 | 408 | 14335955 | 9.30 | 9.30 | 9.20 | 9.27 | 0.05 | -0.54% | 9.26 | 8 | 9.27 | 1 | 14.26 |
2012-04-03 | 2812 | 4123606 | 963 | 37874286 | 9.31 | 9.39 | 9.05 | 9.10 | 0.17 | -1.83% | 9.10 | 76 | 9.12 | 16 | 14.00 |
2012-04-05 | 2812 | 4719084 | 715 | 42359275 | 9.01 | 9.08 | 8.87 | 9.05 | 0.05 | -0.55% | 9.03 | 21 | 9.05 | 11 | 13.92 |
2012-04-06 | 2812 | 2411800 | 659 | 21962631 | 9.06 | 9.17 | 9.06 | 9.14 | 0.09 | 0.99% | 9.14 | 26 | 9.15 | 87 | 14.06 |
2012-04-09 | 2812 | 2590314 | 648 | 23418357 | 9.05 | 9.12 | 8.97 | 9.08 | 0.06 | -0.66% | 9.08 | 1 | 9.09 | 32 | 13.97 |
2012-04-10 | 2812 | 2747451 | 685 | 25239421 | 9.16 | 9.30 | 9.10 | 9.18 | 0.10 | 1.1% | 9.16 | 30 | 9.18 | 66 | 14.12 |
2012-04-11 | 2812 | 1426749 | 451 | 12982547 | 9.15 | 9.15 | 9.06 | 9.13 | 0.05 | -0.54% | 9.13 | 1 | 9.14 | 16 | 14.05 |
2012-04-12 | 2812 | 2549048 | 541 | 23216230 | 9.17 | 9.17 | 9.07 | 9.14 | 0.01 | 0.11% | 9.14 | 63 | 9.15 | 62 | 14.06 |
2012-04-13 | 2812 | 2086985 | 692 | 19265677 | 9.20 | 9.29 | 9.18 | 9.29 | 0.15 | 1.64% | 9.28 | 30 | 9.29 | 12 | 14.29 |
2012-04-16 | 2812 | 1546954 | 410 | 14235682 | 9.25 | 9.25 | 9.17 | 9.22 | 0.07 | -0.75% | 9.21 | 13 | 9.22 | 12 | 14.18 |
2012-04-17 | 2812 | 2066350 | 373 | 18838199 | 9.22 | 9.25 | 9.06 | 9.11 | 0.11 | -1.19% | 9.11 | 13 | 9.12 | 34 | 14.02 |
2012-04-18 | 2812 | 2314763 | 622 | 21182939 | 9.18 | 9.20 | 9.10 | 9.14 | 0.03 | 0.33% | 9.13 | 30 | 9.15 | 2 | 14.06 |
2012-04-19 | 2812 | 2083158 | 447 | 19129791 | 9.14 | 9.22 | 9.10 | 9.22 | 0.08 | 0.88% | 9.21 | 8 | 9.22 | 84 | 14.18 |
2012-04-20 | 2812 | 1493281 | 269 | 13667581 | 9.20 | 9.20 | 9.10 | 9.10 | 0.12 | -1.3% | 9.10 | 7 | 9.11 | 17 | 14.00 |
2012-04-23 | 2812 | 1438656 | 274 | 13043053 | 9.12 | 9.14 | 9.04 | 9.04 | 0.06 | -0.66% | 9.04 | 62 | 9.05 | 1 | 13.91 |
2012-04-24 | 2812 | 1395733 | 322 | 12609027 | 9.04 | 9.09 | 9.00 | 9.02 | 0.02 | -0.22% | 9.01 | 7 | 9.02 | 9 | 13.88 |
2012-04-25 | 2812 | 1463014 | 337 | 13335858 | 9.08 | 9.17 | 9.06 | 9.11 | 0.09 | 1% | 9.10 | 39 | 9.11 | 8 | 14.02 |
2012-04-26 | 2812 | 2410065 | 498 | 22100332 | 9.20 | 9.21 | 9.13 | 9.13 | 0.02 | 0.22% | 9.13 | 6 | 9.14 | 18 | 14.05 |
2012-04-27 | 2812 | 2154942 | 367 | 19633432 | 9.17 | 9.20 | 9.05 | 9.10 | 0.03 | -0.33% | 9.10 | 4 | 9.11 | 3 | 14.00 |
2012-04-30 | 2812 | 1043113 | 339 | 9510331 | 9.10 | 9.16 | 9.07 | 9.16 | 0.06 | 0.66% | 9.15 | 30 | 9.16 | 111 | 14.09 |
2012-05-02 | 2812 | 3531036 | 730 | 33054175 | 9.30 | 9.46 | 9.25 | 9.46 | 0.30 | 3.28% | 9.45 | 1 | 9.46 | 18 | 14.55 |
2012-05-03 | 2812 | 2300033 | 399 | 21827603 | 9.56 | 9.58 | 9.43 | 9.46 | 0.00 | 0% | 9.45 | 36 | 9.46 | 10 | 12.13 |
2012-05-04 | 2812 | 1843119 | 409 | 17454771 | 9.38 | 9.54 | 9.38 | 9.46 | 0.00 | 0% | 9.45 | 48 | 9.46 | 6 | 12.13 |
2012-05-07 | 2812 | 2240668 | 493 | 20728564 | 9.35 | 9.35 | 9.20 | 9.23 | 0.23 | -2.43% | 9.23 | 26 | 9.24 | 19 | 11.83 |
2012-05-08 | 2812 | 1210554 | 265 | 11179497 | 9.30 | 9.30 | 9.21 | 9.23 | 0.00 | 0% | 9.23 | 46 | 9.25 | 4 | 11.83 |
2012-05-09 | 2812 | 1013421 | 274 | 9290851 | 9.21 | 9.21 | 9.11 | 9.15 | 0.08 | -0.87% | 9.15 | 357 | 9.17 | 5 | 11.73 |
2012-05-10 | 2812 | 1050859 | 215 | 9634803 | 9.11 | 9.23 | 9.11 | 9.17 | 0.02 | 0.22% | 9.17 | 90 | 9.19 | 30 | 11.76 |
2012-05-11 | 2812 | 1348248 | 320 | 12291483 | 9.20 | 9.20 | 9.06 | 9.06 | 0.11 | -1.2% | 9.06 | 77 | 9.07 | 2 | 11.62 |
2012-05-14 | 2812 | 1032684 | 293 | 9342545 | 9.06 | 9.10 | 9.02 | 9.05 | 0.01 | -0.11% | 9.05 | 100 | 9.07 | 50 | 11.60 |
2012-05-15 | 2812 | 1726513 | 421 | 15442717 | 9.00 | 9.05 | 8.90 | 9.04 | 0.01 | -0.11% | 9.01 | 2 | 9.04 | 14 | 11.59 |
2012-05-16 | 2812 | 2583286 | 745 | 22910071 | 9.04 | 9.05 | 8.73 | 8.78 | 0.26 | -2.88% | 8.77 | 110 | 8.78 | 11 | 11.26 |
2012-05-17 | 2812 | 1238309 | 1501 | 11014851 | 8.78 | 8.99 | 8.78 | 8.98 | 0.20 | 2.28% | 8.97 | 21 | 8.98 | 5 | 11.51 |
2012-05-18 | 2812 | 2539613 | 772 | 22428660 | 8.90 | 8.90 | 8.78 | 8.78 | 0.20 | -2.23% | 8.78 | 23 | 8.83 | 41 | 11.26 |
2012-05-21 | 2812 | 1489157 | 1355 | 13178431 | 8.88 | 8.92 | 8.80 | 8.84 | 0.06 | 0.68% | 8.83 | 28 | 8.85 | 27 | 11.33 |
2012-05-22 | 2812 | 1562947 | 349 | 13926974 | 8.90 | 8.94 | 8.88 | 8.93 | 0.09 | 1.02% | 8.92 | 20 | 8.93 | 28 | 11.45 |
2012-05-23 | 2812 | 1823607 | 487 | 16098243 | 8.90 | 8.90 | 8.80 | 8.80 | 0.13 | -1.46% | 8.80 | 167 | 8.81 | 29 | 11.28 |
2012-05-24 | 2812 | 1832548 | 466 | 16008846 | 8.84 | 8.88 | 8.61 | 8.64 | 0.16 | -1.82% | 8.64 | 11 | 8.67 | 7 | 11.08 |
2012-05-25 | 2812 | 1204813 | 248 | 10448610 | 8.70 | 8.75 | 8.64 | 8.64 | 0.00 | 0% | 8.64 | 110 | 8.65 | 27 | 11.08 |
2012-05-28 | 2812 | 1688723 | 296 | 14706372 | 8.65 | 8.84 | 8.64 | 8.80 | 0.16 | 1.85% | 8.77 | 1 | 8.80 | 48 | 11.28 |
2012-05-29 | 2812 | 2267950 | 511 | 20260826 | 8.88 | 8.99 | 8.85 | 8.98 | 0.18 | 2.05% | 8.98 | 31 | 8.99 | 87 | 11.51 |
2012-05-30 | 2812 | 1496140 | 495 | 13309227 | 8.98 | 8.98 | 8.85 | 8.88 | 0.10 | -1.11% | 8.88 | 4 | 8.89 | 1 | 11.38 |
2012-05-31 | 2812 | 1082281 | 1336 | 9595905 | 8.83 | 8.97 | 8.79 | 8.97 | 0.09 | 1.01% | 8.97 | 83 | 8.98 | 28 | 11.50 |
2012-06-01 | 2812 | 1512981 | 329 | 13365449 | 8.97 | 8.97 | 8.76 | 8.76 | 0.21 | -2.34% | 8.76 | 46 | 8.82 | 5 | 11.23 |
2012-06-04 | 2812 | 2436651 | 437 | 20721570 | 8.60 | 8.66 | 8.41 | 8.52 | 0.24 | -2.74% | 8.51 | 50 | 8.52 | 169 | 10.92 |
2012-06-05 | 2812 | 1582200 | 319 | 13669799 | 8.68 | 8.70 | 8.60 | 8.61 | 0.09 | 1.06% | 8.61 | 72 | 8.64 | 26 | 11.04 |
2012-06-06 | 2812 | 1519877 | 380 | 13253831 | 8.70 | 8.78 | 8.65 | 8.74 | 0.13 | 1.51% | 8.73 | 1 | 8.74 | 20 | 11.21 |
2012-06-07 | 2812 | 1115917 | 413 | 9847960 | 8.93 | 8.93 | 8.75 | 8.76 | 0.02 | 0.23% | 8.76 | 18 | 8.77 | 7 | 11.23 |
2012-06-08 | 2812 | 630194 | 279 | 5528505 | 8.76 | 8.82 | 8.70 | 8.78 | 0.02 | 0.23% | 8.78 | 6 | 8.79 | 16 | 11.26 |
2012-06-11 | 2812 | 6932732 | 789 | 61996418 | 8.93 | 9.02 | 8.90 | 9.00 | 0.22 | 2.51% | 9.00 | 39 | 9.01 | 30 | 11.54 |
2012-06-12 | 2812 | 698000 | 280 | 6233450 | 8.87 | 8.97 | 8.82 | 8.96 | 0.04 | -0.44% | 8.94 | 20 | 8.96 | 104 | 11.49 |
2012-06-13 | 2812 | 874313 | 259 | 7816071 | 8.99 | 8.99 | 8.89 | 8.95 | 0.01 | -0.11% | 8.95 | 27 | 8.96 | 24 | 11.47 |
2012-06-14 | 2812 | 1095621 | 401 | 9823019 | 8.97 | 9.01 | 8.92 | 8.98 | 0.03 | 0.34% | 8.97 | 30 | 8.98 | 19 | 11.51 |
2012-06-15 | 2812 | 3452933 | 893 | 31386493 | 8.98 | 9.15 | 8.98 | 9.14 | 0.16 | 1.78% | 9.12 | 50 | 9.14 | 17 | 11.72 |
2012-06-18 | 2812 | 2227462 | 600 | 20525049 | 9.25 | 9.28 | 9.17 | 9.20 | 0.06 | 0.66% | 9.18 | 19 | 9.20 | 8 | 11.79 |
2012-06-19 | 2812 | 737596 | 292 | 6706411 | 9.16 | 9.16 | 9.05 | 9.07 | 0.13 | -1.41% | 9.07 | 60 | 9.10 | 20 | 11.63 |
2012-06-20 | 2812 | 1139351 | 268 | 10402498 | 9.18 | 9.18 | 9.08 | 9.08 | 0.01 | 0.11% | 9.08 | 13 | 9.10 | 25 | 11.64 |
2012-06-21 | 2812 | 910545 | 283 | 8210385 | 9.03 | 9.06 | 9.00 | 9.01 | 0.07 | -0.77% | 9.01 | 158 | 9.03 | 34 | 11.55 |
2012-06-22 | 2812 | 584881 | 160 | 5228140 | 8.95 | 8.96 | 8.90 | 8.96 | 0.05 | -0.55% | 8.96 | 186 | 8.97 | 30 | 11.49 |
2012-06-25 | 2812 | 733464 | 241 | 6583746 | 8.92 | 9.03 | 8.91 | 8.97 | 0.01 | 0.11% | 8.97 | 16 | 8.99 | 487 | 11.50 |
2012-06-26 | 2812 | 3156702 | 946 | 28716386 | 8.96 | 9.16 | 8.96 | 9.16 | 0.19 | 2.12% | 9.15 | 25 | 9.16 | 23 | 11.74 |
2012-06-27 | 2812 | 7563052 | 1580 | 70460021 | 9.16 | 9.38 | 9.11 | 9.33 | 0.17 | 1.86% | 9.33 | 854 | 9.34 | 156 | 11.96 |
2012-06-28 | 2812 | 1895209 | 564 | 17656939 | 9.39 | 9.39 | 9.28 | 9.28 | 0.05 | -0.54% | 9.28 | 81 | 9.29 | 11 | 11.90 |
2012-06-29 | 2812 | 2878671 | 697 | 26894076 | 9.28 | 9.38 | 9.23 | 9.37 | 0.09 | 0.97% | 9.37 | 29 | 9.38 | 55 | 12.01 |
2012-07-02 | 2812 | 3609464 | 745 | 34092965 | 9.43 | 9.49 | 9.38 | 9.48 | 0.11 | 1.17% | 9.48 | 93 | 9.49 | 254 | 12.15 |
2012-07-03 | 2812 | 6145894 | 1188 | 58502173 | 9.52 | 9.55 | 9.42 | 9.43 | 0.05 | -0.53% | 9.43 | 17 | 9.45 | 25 | 12.09 |
2012-07-04 | 2812 | 2412862 | 549 | 22848334 | 9.51 | 9.53 | 9.42 | 9.43 | 0.00 | 0% | 9.43 | 99 | 9.45 | 1 | 12.09 |
2012-07-05 | 2812 | 1475070 | 316 | 13915654 | 9.41 | 9.51 | 9.41 | 9.42 | 0.01 | -0.11% | 9.42 | 14 | 9.43 | 33 | 12.08 |
2012-07-06 | 2812 | 1580844 | 425 | 14791134 | 9.39 | 9.40 | 9.32 | 9.32 | 0.10 | -1.06% | 9.32 | 51 | 9.33 | 3 | 11.95 |
2012-07-09 | 2812 | 899872 | 230 | 8424515 | 9.32 | 9.42 | 9.31 | 9.33 | 0.01 | 0.11% | 9.33 | 28 | 9.34 | 21 | 11.96 |
2012-07-10 | 2812 | 1010719 | 337 | 9448871 | 9.35 | 9.43 | 9.28 | 9.33 | 0.00 | 0% | 9.33 | 35 | 9.35 | 6 | 11.96 |
2012-07-11 | 2812 | 1801292 | 515 | 16945429 | 9.30 | 9.45 | 9.30 | 9.38 | 0.05 | 0.54% | 9.38 | 32 | 9.40 | 1 | 12.03 |
2012-07-12 | 2812 | 1662183 | 1053 | 15640802 | 9.38 | 9.45 | 9.38 | 9.43 | 0.05 | 0.53% | 9.43 | 8 | 9.44 | 165 | 12.09 |
2012-07-13 | 2812 | 2948754 | 606 | 27931884 | 9.38 | 9.52 | 9.36 | 9.45 | 0.02 | 0.21% | 9.45 | 40 | 9.48 | 18 | 12.12 |
2012-07-16 | 2812 | 1247038 | 319 | 11801818 | 9.50 | 9.52 | 9.41 | 9.41 | 0.04 | -0.42% | 9.41 | 23 | 9.42 | 10 | 12.06 |
2012-07-17 | 2812 | 1429465 | 376 | 13519439 | 9.37 | 9.50 | 9.37 | 9.45 | 0.04 | 0.43% | 9.44 | 11 | 9.45 | 20 | 12.12 |
2012-07-18 | 2812 | 1136233 | 272 | 10698833 | 9.46 | 9.46 | 9.39 | 9.41 | 0.04 | -0.42% | 9.40 | 27 | 9.41 | 1 | 12.06 |
2012-07-19 | 2812 | 3941519 | 703 | 37545615 | 9.43 | 9.60 | 9.38 | 9.53 | 0.12 | 1.28% | 9.52 | 13 | 9.53 | 31 | 12.22 |
2012-07-20 | 2812 | 4292493 | 864 | 40913718 | 9.55 | 9.58 | 9.45 | 9.48 | 0.05 | -0.52% | 9.47 | 15 | 9.48 | 18 | 12.15 |
2012-07-23 | 2812 | 4556686 | 767 | 42444472 | 9.42 | 9.42 | 9.24 | 9.34 | 0.14 | -1.48% | 9.33 | 3 | 9.34 | 2 | 11.97 |
2012-07-24 | 2812 | 1971693 | 484 | 18326922 | 9.34 | 9.34 | 9.23 | 9.30 | 0.04 | -0.43% | 9.29 | 82 | 9.30 | 70 | 11.92 |
2012-07-25 | 2812 | 3637450 | 899 | 34140471 | 9.24 | 9.47 | 9.23 | 9.38 | 0.08 | 0.86% | 9.37 | 16 | 9.38 | 3 | 12.03 |
2012-07-26 | 2812 | 2900383 | 627 | 27336281 | 9.40 | 9.48 | 9.38 | 9.40 | 0.02 | 0.21% | 9.40 | 30 | 9.41 | 30 | 12.05 |
2012-07-27 | 2812 | 3119542 | 750 | 29620480 | 9.45 | 9.52 | 9.44 | 9.48 | 0.08 | 0.85% | 9.47 | 55 | 9.48 | 34 | 12.15 |
2012-07-30 | 2812 | 6668496 | 1031 | 63817855 | 9.50 | 9.65 | 9.48 | 9.48 | 0.00 | 0% | 9.48 | 86 | 9.51 | 2 | 12.15 |
2012-07-31 | 2812 | 2357331 | 500 | 22452861 | 9.50 | 9.56 | 9.47 | 9.56 | 0.08 | 0.84% | 9.55 | 20 | 9.56 | 36 | 12.26 |
2012-08-01 | 2812 | 6012057 | 1605 | 57892641 | 9.54 | 9.75 | 9.51 | 9.70 | 0.14 | 1.46% | 9.70 | 653 | 9.71 | 105 | 12.44 |
2012-08-03 | 2812 | 1763114 | 383 | 16981298 | 9.60 | 9.68 | 9.60 | 9.62 | 0.08 | -0.82% | 9.62 | 32 | 9.63 | 27 | 12.33 |
2012-08-06 | 2812 | 5452027 | 888 | 52858115 | 9.70 | 9.74 | 9.66 | 9.68 | 0.06 | 0.62% | 9.67 | 19 | 9.68 | 46 | 12.41 |
2012-08-07 | 2812 | 3018003 | 599 | 29199912 | 9.68 | 9.73 | 9.61 | 9.62 | 0.06 | -0.62% | 9.62 | 19 | 9.63 | 40 | 12.33 |
2012-08-08 | 2812 | 10653978 | 1577 | 104211100 | 9.66 | 9.84 | 9.66 | 9.81 | 0.19 | 1.98% | 9.80 | 26 | 9.81 | 93 | 12.58 |
2012-08-09 | 2812 | 13873530 | 2202 | 137638271 | 9.87 | 9.99 | 9.79 | 9.95 | 0.14 | 1.43% | 9.94 | 32 | 9.95 | 29 | 12.76 |
2012-08-10 | 2812 | 3596997 | 849 | 35538360 | 9.95 | 9.95 | 9.82 | 9.82 | 0.13 | -1.31% | 9.82 | 122 | 9.84 | 10 | 12.59 |
2012-08-13 | 2812 | 2567797 | 562 | 25248782 | 9.83 | 9.89 | 9.80 | 9.82 | 0.00 | 0% | 9.82 | 79 | 9.84 | 4 | 12.59 |
2012-08-14 | 2812 | 2003955 | 621 | 19756183 | 9.83 | 9.95 | 9.81 | 9.81 | 0.01 | -0.1% | 9.81 | 162 | 9.82 | 30 | 12.58 |
2012-08-15 | 2812 | 2460356 | 649 | 24160176 | 9.85 | 9.88 | 9.76 | 9.78 | 0.03 | -0.31% | 9.78 | 72 | 9.79 | 22 | 12.54 |
2012-08-16 | 2812 | 2597027 | 875 | 25520962 | 9.79 | 9.85 | 9.79 | 9.82 | 0.04 | 0.41% | 9.82 | 3 | 9.83 | 15 | 12.59 |
2012-08-17 | 2812 | 2849956 | 743 | 27984045 | 9.85 | 9.85 | 9.79 | 9.81 | 0.01 | -0.1% | 9.81 | 6 | 9.82 | 32 | 12.58 |
2012-08-20 | 2812 | 2224207 | 476 | 21726808 | 9.79 | 9.81 | 9.71 | 9.71 | 0.10 | -1.02% | 9.71 | 121 | 9.75 | 10 | 12.45 |
2012-08-21 | 2812 | 2673791 | 615 | 26106479 | 9.71 | 9.81 | 9.71 | 9.73 | 0.02 | 0.21% | 9.73 | 68 | 9.75 | 1 | 12.47 |
2012-08-22 | 2812 | 1602462 | 423 | 15637329 | 9.76 | 9.79 | 9.73 | 9.77 | 0.04 | 0.41% | 9.76 | 81 | 9.77 | 38 | 12.53 |
2012-08-23 | 2812 | 2025096 | 517 | 19894031 | 9.77 | 9.85 | 9.77 | 9.82 | 0.05 | 0.51% | 9.82 | 56 | 9.83 | 3 | 12.59 |
2012-08-24 | 2812 | 2429518 | 523 | 23929127 | 9.80 | 9.89 | 9.77 | 9.84 | 0.02 | 0.2% | 9.84 | 34 | 9.85 | 10 | 12.62 |
2012-08-27 | 2812 | 1708049 | 385 | 16792328 | 9.89 | 9.89 | 9.80 | 9.80 | 0.04 | -0.41% | 9.80 | 211 | 9.82 | 36 | 12.56 |
2012-08-28 | 2812 | 2822493 | 604 | 27468669 | 9.80 | 9.81 | 9.67 | 9.69 | 0.11 | -1.12% | 9.69 | 38 | 9.70 | 17 | 12.42 |
2012-08-29 | 2812 | 2094388 | 393 | 20344437 | 9.66 | 9.75 | 9.66 | 9.74 | 0.05 | 0.52% | 9.73 | 5 | 9.74 | 177 | 12.49 |
2012-08-30 | 2812 | 2252311 | 473 | 21808691 | 9.72 | 9.74 | 9.66 | 9.68 | 0.06 | -0.62% | 9.67 | 37 | 9.68 | 40 | 12.41 |
2012-08-31 | 2812 | 2089659 | 365 | 20247533 | 9.68 | 9.72 | 9.62 | 9.70 | 0.02 | 0.21% | 9.70 | 18 | 9.71 | 16 | 10.78 |
2012-09-03 | 2812 | 3040576 | 643 | 29696654 | 9.65 | 9.82 | 9.65 | 9.79 | 0.09 | 0.93% | 9.79 | 33 | 9.80 | 71 | 10.88 |
2012-09-04 | 2812 | 6812744 | 1205 | 66827618 | 9.80 | 9.86 | 9.76 | 9.86 | 0.07 | 0.72% | 9.86 | 49 | 9.88 | 17 | 10.96 |
2012-09-05 | 2812 | 14518308 | 2563 | 138354725 | 9.39 | 9.66 | 9.36 | 9.53 | 0.00 | -3.35% | 9.53 | 5 | 9.54 | 60 | 10.95 |
2012-09-06 | 2812 | 3527337 | 870 | 33334553 | 9.53 | 9.55 | 9.40 | 9.40 | 0.13 | -1.36% | 9.40 | 7 | 9.42 | 3 | 10.80 |
2012-09-07 | 2812 | 4633450 | 900 | 43995969 | 9.52 | 9.54 | 9.42 | 9.42 | 0.02 | 0.21% | 9.42 | 58 | 9.44 | 58 | 10.83 |
2012-09-10 | 2812 | 5455823 | 855 | 52166363 | 9.42 | 9.63 | 9.42 | 9.59 | 0.17 | 1.8% | 9.59 | 10 | 9.60 | 173 | 11.02 |
2012-09-11 | 2812 | 15179752 | 2878 | 147602113 | 9.60 | 9.80 | 9.60 | 9.74 | 0.15 | 1.56% | 9.74 | 26 | 9.75 | 59 | 11.20 |
2012-09-12 | 2812 | 10010145 | 1526 | 98050135 | 9.75 | 9.85 | 9.72 | 9.82 | 0.08 | 0.82% | 9.81 | 10 | 9.82 | 248 | 11.29 |
2012-09-13 | 2812 | 43093776 | 7007 | 436367910 | 10.00 | 10.25 | 10.00 | 10.10 | 0.28 | 2.85% | 10.10 | 728 | 10.15 | 269 | 11.61 |
2012-09-14 | 2812 | 20351051 | 3731 | 206636536 | 10.30 | 10.35 | 10.00 | 10.15 | 0.05 | 0.5% | 10.15 | 232 | 10.20 | 979 | 11.67 |
2012-09-17 | 2812 | 10201905 | 1875 | 103865066 | 10.20 | 10.30 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 411 | 10.15 | 155 | 11.61 |
2012-09-18 | 2812 | 5204968 | 1092 | 52556061 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 207 | 10.15 | 585 | 11.61 |
2012-09-19 | 2812 | 6125438 | 1282 | 61821734 | 10.10 | 10.20 | 10.00 | 10.05 | 0.05 | -0.5% | 10.05 | 35 | 10.10 | 495 | 11.55 |
2012-09-20 | 2812 | 5415529 | 1231 | 54705940 | 10.10 | 10.20 | 10.00 | 10.10 | 0.05 | 0.5% | 10.05 | 293 | 10.10 | 478 | 11.61 |
2012-09-21 | 2812 | 7426455 | 923 | 74642558 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 3139 | 10.05 | 126 | 11.55 |
2012-09-24 | 2812 | 6026211 | 1115 | 60757810 | 10.05 | 10.15 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 637 | 10.10 | 348 | 11.55 |
2012-09-25 | 2812 | 4990645 | 1023 | 49983850 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 9.99 | 167 | 10.00 | 14 | 11.49 |
2012-09-26 | 2812 | 4583462 | 1030 | 45570360 | 9.95 | 9.98 | 9.92 | 9.92 | 0.08 | -0.8% | 9.92 | 37 | 9.94 | 17 | 11.40 |
2012-09-27 | 2812 | 5616359 | 1004 | 55890019 | 9.90 | 10.00 | 9.90 | 9.97 | 0.05 | 0.5% | 9.97 | 56 | 9.98 | 93 | 11.46 |
2012-09-28 | 2812 | 5068039 | 818 | 50672967 | 9.98 | 10.10 | 9.95 | 9.98 | 0.01 | 0.1% | 9.98 | 29 | 9.99 | 57 | 11.47 |
2012-10-01 | 2812 | 5296673 | 908 | 53213201 | 10.00 | 10.10 | 9.99 | 10.05 | 0.07 | 0.7% | 10.00 | 439 | 10.05 | 236 | 11.55 |
2012-10-02 | 2812 | 3771852 | 1208 | 37957820 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 521 | 10.10 | 1405 | 11.55 |
2012-10-03 | 2812 | 2436433 | 524 | 24373675 | 10.05 | 10.05 | 9.97 | 9.99 | 0.06 | -0.6% | 9.99 | 35 | 10.00 | 15 | 11.48 |
2012-10-04 | 2812 | 3141026 | 825 | 31446750 | 10.00 | 10.05 | 9.98 | 10.00 | 0.01 | 0.1% | 10.00 | 20 | 10.05 | 784 | 11.49 |
2012-10-05 | 2812 | 9905123 | 1643 | 100633613 | 10.00 | 10.25 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 243 | 10.10 | 281 | 11.55 |
2012-10-08 | 2812 | 3095929 | 794 | 31106790 | 10.10 | 10.15 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 219 | 10.05 | 461 | 11.49 |
2012-10-09 | 2812 | 4819736 | 1191 | 48454060 | 10.00 | 10.15 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 445 | 10.05 | 467 | 11.49 |
2012-10-11 | 2812 | 4805646 | 907 | 47723382 | 9.97 | 9.98 | 9.88 | 9.88 | 0.12 | -1.2% | 9.88 | 98 | 9.89 | 24 | 11.36 |
2012-10-12 | 2812 | 3535338 | 861 | 34798452 | 9.88 | 9.94 | 9.79 | 9.81 | 0.07 | -0.71% | 9.81 | 50 | 9.82 | 13 | 11.28 |
2012-10-15 | 2812 | 2133813 | 478 | 20820866 | 9.80 | 9.80 | 9.73 | 9.74 | 0.07 | -0.71% | 9.74 | 140 | 9.75 | 12 | 11.20 |
2012-10-16 | 2812 | 1141847 | 341 | 11145013 | 9.78 | 9.79 | 9.75 | 9.76 | 0.02 | 0.21% | 9.76 | 24 | 9.77 | 4 | 11.22 |
2012-10-17 | 2812 | 2977276 | 841 | 29131454 | 9.80 | 9.86 | 9.71 | 9.74 | 0.02 | -0.2% | 9.74 | 38 | 9.75 | 3 | 11.20 |
2012-10-18 | 2812 | 1512054 | 511 | 14794314 | 9.76 | 9.82 | 9.74 | 9.81 | 0.07 | 0.72% | 9.80 | 343 | 9.81 | 64 | 11.28 |
2012-10-19 | 2812 | 3832153 | 1142 | 37778790 | 9.84 | 9.89 | 9.81 | 9.84 | 0.03 | 0.31% | 9.84 | 32 | 9.85 | 24 | 11.31 |
2012-10-22 | 2812 | 2714173 | 742 | 26515396 | 9.79 | 9.85 | 9.70 | 9.83 | 0.01 | -0.1% | 9.83 | 104 | 9.84 | 27 | 11.30 |
2012-10-23 | 2812 | 3417840 | 988 | 33690999 | 9.89 | 9.92 | 9.80 | 9.80 | 0.03 | -0.31% | 9.80 | 82 | 9.83 | 30 | 11.26 |
2012-10-24 | 2812 | 2219008 | 763 | 21716139 | 9.74 | 9.83 | 9.72 | 9.75 | 0.05 | -0.51% | 9.75 | 93 | 9.77 | 15 | 11.21 |
2012-10-25 | 2812 | 2430025 | 686 | 23597689 | 9.79 | 9.84 | 9.62 | 9.62 | 0.13 | -1.33% | 9.62 | 123 | 9.63 | 2 | 11.06 |
2012-10-26 | 2812 | 6601586 | 1313 | 62059923 | 9.62 | 9.68 | 9.16 | 9.22 | 0.40 | -4.16% | 9.22 | 20 | 9.23 | 1 | 10.60 |
2012-10-29 | 2812 | 2872914 | 704 | 26482068 | 9.22 | 9.35 | 9.12 | 9.16 | 0.06 | -0.65% | 9.16 | 21 | 9.20 | 21 | 10.53 |
2012-10-30 | 2812 | 1559140 | 533 | 14506697 | 9.28 | 9.35 | 9.26 | 9.30 | 0.14 | 1.53% | 9.30 | 26 | 9.31 | 3 | 10.69 |
2012-10-31 | 2812 | 1247560 | 380 | 11546597 | 9.30 | 9.30 | 9.22 | 9.25 | 0.05 | -0.54% | 9.25 | 22 | 9.26 | 5 | 10.63 |
2012-11-01 | 2812 | 2059241 | 624 | 18904173 | 9.30 | 9.30 | 9.13 | 9.23 | 0.02 | -0.22% | 9.23 | 8 | 9.24 | 36 | 10.61 |
2012-11-02 | 2812 | 2366259 | 571 | 21958996 | 9.28 | 9.32 | 9.25 | 9.29 | 0.06 | 0.65% | 9.26 | 8 | 9.29 | 2 | 8.37 |
2012-11-05 | 2812 | 1703165 | 548 | 15649119 | 9.28 | 9.28 | 9.14 | 9.18 | 0.11 | -1.18% | 9.18 | 19 | 9.19 | 15 | 8.27 |
2012-11-06 | 2812 | 1732163 | 511 | 16040540 | 9.21 | 9.32 | 9.20 | 9.32 | 0.14 | 1.53% | 9.31 | 27 | 9.32 | 18 | 8.40 |
2012-11-07 | 2812 | 1967970 | 686 | 18496305 | 9.31 | 9.45 | 9.30 | 9.40 | 0.08 | 0.86% | 9.40 | 57 | 9.41 | 68 | 8.47 |
2012-11-08 | 2812 | 2038382 | 513 | 19010998 | 9.30 | 9.36 | 9.29 | 9.33 | 0.07 | -0.74% | 9.33 | 33 | 9.35 | 30 | 8.41 |
2012-11-09 | 2812 | 2674219 | 798 | 24949081 | 9.30 | 9.39 | 9.25 | 9.32 | 0.01 | -0.11% | 9.32 | 75 | 9.36 | 12 | 8.40 |
2012-11-12 | 2812 | 2563880 | 462 | 24068222 | 9.37 | 9.43 | 9.32 | 9.36 | 0.04 | 0.43% | 9.35 | 74 | 9.36 | 4 | 8.43 |
2012-11-13 | 2812 | 1659227 | 563 | 15434948 | 9.36 | 9.42 | 9.25 | 9.25 | 0.11 | -1.18% | 9.25 | 75 | 9.28 | 1 | 8.33 |
2012-11-14 | 2812 | 952659 | 282 | 8848968 | 9.26 | 9.34 | 9.25 | 9.30 | 0.05 | 0.54% | 9.28 | 3 | 9.30 | 10 | 8.38 |
2012-11-15 | 2812 | 1403714 | 364 | 12991533 | 9.30 | 9.30 | 9.20 | 9.28 | 0.02 | -0.22% | 9.28 | 11 | 9.29 | 12 | 8.36 |
2012-11-16 | 2812 | 1443888 | 386 | 13400157 | 9.27 | 9.33 | 9.25 | 9.26 | 0.02 | -0.22% | 9.26 | 19 | 9.27 | 22 | 8.34 |
2012-11-19 | 2812 | 1312736 | 295 | 12196453 | 9.30 | 9.32 | 9.26 | 9.26 | 0.00 | 0% | 9.25 | 83 | 9.26 | 36 | 8.34 |
2012-11-20 | 2812 | 1251269 | 317 | 11631236 | 9.32 | 9.33 | 9.27 | 9.27 | 0.01 | 0.11% | 9.27 | 20 | 9.28 | 20 | 8.35 |
2012-11-21 | 2812 | 2316733 | 521 | 21270847 | 9.30 | 9.30 | 9.13 | 9.13 | 0.14 | -1.51% | 9.13 | 113 | 9.14 | 1 | 8.23 |
2012-11-22 | 2812 | 1086218 | 319 | 10007068 | 9.23 | 9.25 | 9.18 | 9.22 | 0.09 | 0.99% | 9.22 | 34 | 9.23 | 595 | 8.31 |
2012-11-23 | 2812 | 3116435 | 777 | 29082072 | 9.28 | 9.39 | 9.26 | 9.39 | 0.17 | 1.84% | 9.39 | 36 | 9.40 | 137 | 8.46 |
2012-11-26 | 2812 | 2431671 | 639 | 22894916 | 9.45 | 9.46 | 9.37 | 9.43 | 0.04 | 0.43% | 9.42 | 91 | 9.43 | 108 | 8.50 |
2012-11-27 | 2812 | 2361429 | 625 | 22245397 | 9.44 | 9.45 | 9.38 | 9.43 | 0.00 | 0% | 9.43 | 6 | 9.44 | 27 | 8.50 |
2012-11-28 | 2812 | 2013874 | 669 | 19004787 | 9.43 | 9.50 | 9.37 | 9.47 | 0.04 | 0.42% | 9.47 | 49 | 9.48 | 20 | 8.53 |
2012-11-29 | 2812 | 7502008 | 1818 | 72908691 | 9.50 | 9.80 | 9.48 | 9.73 | 0.26 | 2.75% | 9.73 | 4 | 9.74 | 36 | 8.77 |
2012-11-30 | 2812 | 2320640 | 762 | 22531784 | 9.72 | 9.75 | 9.67 | 9.67 | 0.06 | -0.62% | 9.67 | 82 | 9.68 | 3 | 8.71 |
2012-12-03 | 2812 | 10900323 | 2567 | 109061724 | 9.75 | 10.20 | 9.75 | 9.98 | 0.31 | 3.21% | 9.97 | 13 | 9.98 | 21 | 8.99 |
2012-12-04 | 2812 | 4128157 | 1170 | 40907603 | 9.92 | 9.98 | 9.85 | 9.94 | 0.04 | -0.4% | 9.94 | 316 | 9.95 | 48 | 8.95 |
2012-12-05 | 2812 | 4632691 | 1208 | 46160728 | 9.96 | 10.05 | 9.88 | 9.92 | 0.02 | -0.2% | 9.92 | 88 | 9.93 | 5 | 8.94 |
2012-12-06 | 2812 | 2676452 | 647 | 26538588 | 10.00 | 10.00 | 9.88 | 9.88 | 0.04 | -0.4% | 9.87 | 50 | 9.88 | 46 | 8.90 |
2012-12-07 | 2812 | 4101287 | 973 | 40900826 | 10.05 | 10.05 | 9.91 | 9.98 | 0.10 | 1.01% | 9.95 | 30 | 9.98 | 149 | 8.99 |
2012-12-10 | 2812 | 2891488 | 549 | 28760688 | 10.00 | 10.00 | 9.89 | 9.90 | 0.08 | -0.8% | 9.90 | 36 | 9.92 | 11 | 8.92 |
2012-12-11 | 2812 | 2917709 | 702 | 28890076 | 9.92 | 9.98 | 9.84 | 9.98 | 0.08 | 0.81% | 9.95 | 30 | 9.98 | 122 | 8.99 |
2012-12-12 | 2812 | 4223550 | 898 | 42227388 | 10.00 | 10.05 | 9.97 | 9.99 | 0.01 | 0.1% | 9.99 | 161 | 10.00 | 84 | 9.00 |
2012-12-13 | 2812 | 5591066 | 1457 | 55939338 | 10.00 | 10.05 | 9.98 | 10.00 | 0.01 | 0.1% | 10.00 | 170 | 10.05 | 497 | 9.01 |
2012-12-14 | 2812 | 3591063 | 861 | 35894380 | 10.00 | 10.05 | 9.98 | 9.99 | 0.01 | -0.1% | 9.99 | 281 | 10.00 | 247 | 9.00 |
2012-12-17 | 2812 | 3443518 | 598 | 34440736 | 10.00 | 10.05 | 9.98 | 10.00 | 0.01 | 0.1% | 9.99 | 55 | 10.00 | 154 | 9.01 |
2012-12-18 | 2812 | 2464342 | 561 | 24680660 | 10.05 | 10.05 | 9.99 | 10.05 | 0.05 | 0.5% | 10.00 | 116 | 10.05 | 1103 | 9.05 |
2012-12-19 | 2812 | 16292462 | 3106 | 166352070 | 10.10 | 10.35 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 1165 | 10.15 | 37 | 9.10 |
2012-12-20 | 2812 | 3832601 | 978 | 38417835 | 10.10 | 10.10 | 9.93 | 10.00 | 0.10 | -0.99% | 9.96 | 6 | 10.00 | 79 | 9.01 |
2012-12-21 | 2812 | 3291921 | 618 | 32702910 | 10.05 | 10.05 | 9.90 | 9.96 | 0.04 | -0.4% | 9.93 | 30 | 9.96 | 11 | 8.97 |
2012-12-22 | 2812 | 1081424 | 308 | 10786092 | 10.00 | 10.00 | 9.95 | 9.99 | 0.03 | 0.3% | 9.99 | 27 | 10.00 | 273 | 9.00 |
2012-12-24 | 2812 | 3559026 | 524 | 35571555 | 9.98 | 10.05 | 9.97 | 9.99 | 0.00 | 0% | 9.98 | 102 | 9.99 | 17 | 9.00 |
2012-12-25 | 2812 | 5392302 | 918 | 54098620 | 10.00 | 10.10 | 9.99 | 10.10 | 0.11 | 1.1% | 10.10 | 190 | 10.15 | 571 | 9.10 |
2012-12-26 | 2812 | 6225377 | 815 | 62508512 | 10.10 | 10.15 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 2174 | 10.05 | 34 | 9.05 |
2012-12-27 | 2812 | 3392019 | 487 | 34132229 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 2101 | 10.05 | 68 | 9.05 |
2012-12-28 | 2812 | 2389205 | 476 | 24014000 | 10.10 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 2309 | 10.05 | 248 | 9.05 |