開發金(2883)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 | 8.31 0 0% | 8.44 0.13 1.56% | 8.48 0.04 0.47% | 8.45 -0.03 -0.35% | 8.22 -0.23 -2.72% | 8.13 -0.09 -1.09% | 8.28 0.15 1.85% | 8.24 -0.04 -0.48% | 8.14 -0.1 -1.21% | 8.13 -0.01 -0.12% | 8.01 -0.12 -1.48% | 8.21 0.2 2.5% | 8.12 -0.09 -1.1% | 8.22 0.1 1.23% | 8.79 0.57 6.93% | 8.25 | ||||||||||||||||
| 2 月 | 9.05 0.26 2.96% | 9.04 -0.01 -0.11% | 9.67 0.63 6.97% | 10.05 0.38 3.93% | 9.70 -0.35 -3.48% | 9.75 0.05 0.52% | 10.05 0.3 3.08% | 10.00 -0.05 -0.5% | 9.92 -0.08 -0.8% | 10.05 0.13 1.31% | 9.91 -0.14 -1.39% | 10.05 0.14 1.41% | 9.82 -0.23 -2.29% | 9.85 0.03 0.31% | 9.90 0.05 0.51% | 9.73 -0.17 -1.72% | 9.92 0.19 1.95% | 9.80 -0.12 -1.21% | 9.77 -0.03 -0.31% | 9.96 0.19 1.94% | 9.82 | |||||||||||
| 3 月 | 9.90 -0.06 -0.6% | 9.93 0.03 0.3% | 9.82 -0.11 -1.11% | 9.60 -0.22 -2.24% | 9.41 -0.19 -1.98% | 9.26 -0.15 -1.59% | 9.52 0.26 2.81% | 9.50 -0.02 -0.21% | 9.37 -0.13 -1.37% | 9.63 0.26 2.77% | 9.63 0 0% | 9.64 0.01 0.1% | 9.57 -0.07 -0.73% | 9.48 -0.09 -0.94% | 9.40 -0.08 -0.84% | 9.33 -0.07 -0.74% | 9.49 0.16 1.71% | 9.50 0.01 0.11% | 9.29 -0.21 -2.21% | 9.38 0.09 0.97% | 9.29 -0.09 -0.96% | 8.98 -0.31 -3.34% | 9.00 0.02 0.22% | 9.45 | ||||||||
| 4 月 | 8.86 -0.14 -1.56% | 8.64 -0.22 -2.48% | 8.35 -0.29 -3.36% | 8.74 0.39 4.67% | 8.42 -0.32 -3.66% | 8.48 0.06 0.71% | 8.31 -0.17 -2% | 8.22 -0.09 -1.08% | 8.32 0.1 1.22% | 8.17 -0.15 -1.8% | 7.97 -0.2 -2.45% | 7.91 -0.06 -0.75% | 8.00 0.09 1.14% | 7.51 -0.49 -6.13% | 7.39 -0.12 -1.6% | 7.51 0.12 1.62% | 7.53 0.02 0.27% | 7.52 -0.01 -0.13% | 7.42 -0.1 -1.33% | 7.40 -0.02 -0.27% | 8 | |||||||||||
| 5 月 | 7.56 0.16 2.16% | 7.51 -0.05 -0.66% | 7.78 0.27 3.6% | 7.59 -0.19 -2.44% | 7.65 0.06 0.79% | 7.54 -0.11 -1.44% | 7.52 -0.02 -0.27% | 7.32 -0.2 -2.66% | 7.34 0.02 0.27% | 7.23 -0.11 -1.5% | 7.19 -0.04 -0.55% | 7.40 0.21 2.92% | 7.26 -0.14 -1.89% | 7.39 0.13 1.79% | 7.35 -0.04 -0.54% | 7.05 -0.3 -4.08% | 6.96 -0.09 -1.28% | 6.90 -0.06 -0.86% | 7.05 0.15 2.17% | 7.24 0.19 2.7% | 7.13 -0.11 -1.52% | 7.50 0.37 5.19% | 7.34 | |||||||||
| 6 月 | 7.14 -0.36 -4.8% | 6.90 -0.24 -3.36% | 7.01 0.11 1.59% | 7.15 0.14 2% | 7.08 -0.07 -0.98% | 7.10 0.02 0.28% | 7.17 0.07 0.99% | 7.08 -0.09 -1.26% | 7.10 0.02 0.28% | 7.02 -0.08 -1.13% | 7.00 -0.02 -0.28% | 7.10 0.1 1.43% | 7.02 -0.08 -1.13% | 7.08 0.06 0.85% | 7.03 -0.05 -0.71% | 6.97 -0.06 -0.85% | 6.91 -0.06 -0.86% | 6.93 0.02 0.29% | 6.95 0.02 0.29% | 6.91 -0.04 -0.58% | 7.04 0.13 1.88% | 7.03 | ||||||||||
| 7 月 | 7.08 0.04 0.57% | 7.08 0 0% | 7.11 0.03 0.42% | 7.12 0.01 0.14% | 7.12 0 0% | 7.07 -0.05 -0.7% | 7.00 -0.07 -0.99% | 7.04 0.04 0.57% | 6.96 -0.08 -1.14% | 6.95 -0.01 -0.14% | 6.97 0.02 0.29% | 7.00 0.03 0.43% | 6.95 -0.05 -0.71% | 7.08 0.13 1.87% | 7.06 -0.02 -0.28% | 6.93 -0.13 -1.84% | 6.94 0.01 0.14% | 6.90 -0.04 -0.58% | 6.90 0 0% | 6.99 0.09 1.3% | 6.98 -0.01 -0.14% | 7.04 0.06 0.86% | 7.01 | |||||||||
| 8 月 | 7.08 0.04 0.57% | 6.99 -0.09 -1.27% | 7.04 0.05 0.72% | 7.08 0.04 0.57% | 7.09 0.01 0.14% | 7.36 0.27 3.81% | 7.31 -0.05 -0.68% | 7.24 -0.07 -0.96% | 7.29 0.05 0.69% | 7.28 -0.01 -0.14% | 7.24 -0.04 -0.55% | 7.12 -0.12 -1.66% | 7.26 0.14 1.97% | 7.30 0.04 0.55% | 7.25 -0.05 -0.68% | 7.21 -0.04 -0.55% | 7.18 -0.03 -0.42% | 7.15 -0.03 -0.42% | 7.08 -0.07 -0.98% | 7.08 0 0% | 7.06 -0.02 -0.28% | 7.10 0.04 0.57% | 7.17 | |||||||||
| 9 月 | 7.11 0.01 0.14% | 7.08 -0.03 -0.42% | 7.02 -0.06 -0.85% | 7.03 0.01 0.14% | 7.08 0.05 0.71% | 7.11 0.03 0.42% | 7.08 -0.03 -0.42% | 7.15 0.07 0.99% | 7.12 -0.03 -0.42% | 7.29 0.17 2.39% | 7.45 0.16 2.19% | 7.36 -0.09 -1.21% | 7.38 0.02 0.27% | 7.37 -0.01 -0.14% | 7.40 0.03 0.41% | 7.42 0.02 0.27% | 7.38 -0.04 -0.54% | 7.33 -0.05 -0.68% | 7.33 0 0% | 7.25 -0.08 -1.09% | 7.24 | |||||||||||
| 10 月 | 7.20 -0.05 -0.69% | 7.25 0.05 0.69% | 7.20 -0.05 -0.69% | 7.22 0.02 0.28% | 7.27 0.05 0.69% | 7.23 -0.04 -0.55% | 7.24 0.01 0.14% | 7.09 -0.15 -2.07% | 7.05 -0.04 -0.56% | 7.06 0.01 0.14% | 7.09 0.03 0.42% | 7.10 0.01 0.14% | 7.09 -0.01 -0.14% | 7.05 -0.04 -0.56% | 6.99 -0.06 -0.85% | 6.95 -0.04 -0.57% | 6.89 -0.06 -0.86% | 6.87 -0.02 -0.29% | 6.59 -0.28 -4.08% | 6.47 -0.12 -1.82% | 6.58 0.11 1.7% | 6.53 -0.05 -0.76% | 6.99 | |||||||||
| 11 月 | 6.46 -0.07 -1.07% | 6.60 0.14 2.17% | 6.56 -0.04 -0.61% | 6.67 0.11 1.68% | 6.77 0.1 1.5% | 6.60 -0.17 -2.51% | 6.76 0.16 2.42% | 6.69 -0.07 -1.04% | 6.54 -0.15 -2.24% | 6.53 -0.01 -0.15% | 6.47 -0.06 -0.92% | 6.46 -0.01 -0.15% | 6.43 -0.03 -0.46% | 6.45 0.02 0.31% | 6.34 -0.11 -1.71% | 6.40 0.06 0.95% | 6.74 0.34 5.31% | 6.89 0.15 2.23% | 7.27 0.38 5.52% | 7.18 -0.09 -1.24% | 7.18 0 0% | 7.09 -0.09 -1.25% | 6.7 | |||||||||
| 12 月 | 7.15 0.06 0.85% | 7.15 0 0% | 7.21 0.06 0.84% | 7.22 0.01 0.14% | 7.20 -0.02 -0.28% | 7.19 -0.01 -0.14% | 7.27 0.08 1.11% | 7.34 0.07 0.96% | 7.70 0.36 4.9% | 7.56 -0.14 -1.82% | 7.60 0.04 0.53% | 7.58 -0.02 -0.26% | 7.76 0.18 2.37% | 7.60 -0.16 -2.06% | 7.42 -0.18 -2.37% | 7.49 0.07 0.94% | 7.46 -0.03 -0.4% | 7.61 0.15 2.01% | 7.56 -0.05 -0.66% | 7.60 0.04 0.53% | 7.60 0 0% | 7.44 |
說明:最高漲幅:6.97%最低跌幅:-6.13% 最高價:10.05最低價:6.34平均價:7.69,灰色底表示週末,漲130天(13.86)元,跌169天(-16.64)元,平盤10天
7%=2,6%=1,5%=4,4%=3,3%=7,2%=31,1%=45,0%=47,-0%=1,-1%=1,-2%=4,-3%=10,-4%=34,-5%=36,-6%=83,
| 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 | 2883 | 10627088 | 2403 | 89145141 | 8.60 | 8.60 | 8.31 | 8.31 | 0.26 | 0% | 8.31 | 61 | 8.32 | 73 | 19.33 |
| 2012-01-03 | 2883 | 11181205 | 2914 | 94715886 | 8.39 | 8.51 | 8.39 | 8.44 | 0.13 | 1.56% | 8.44 | 42 | 8.45 | 53 | 19.63 |
| 2012-01-04 | 2883 | 11481951 | 2970 | 97537336 | 8.58 | 8.58 | 8.43 | 8.48 | 0.04 | 0.47% | 8.47 | 4 | 8.48 | 430 | 19.72 |
| 2012-01-05 | 2883 | 13910199 | 2787 | 116404144 | 8.25 | 8.47 | 8.25 | 8.45 | 0.03 | -0.35% | 8.45 | 124 | 8.46 | 440 | 19.65 |
| 2012-01-06 | 2883 | 16870543 | 3798 | 139785298 | 8.43 | 8.43 | 8.22 | 8.22 | 0.23 | -2.72% | 8.22 | 344 | 8.23 | 13 | 19.12 |
| 2012-01-09 | 2883 | 12754755 | 3336 | 103447638 | 8.20 | 8.20 | 8.02 | 8.13 | 0.09 | -1.09% | 8.11 | 60 | 8.13 | 149 | 18.91 |
| 2012-01-10 | 2883 | 18443353 | 4233 | 152231825 | 8.16 | 8.31 | 8.16 | 8.28 | 0.15 | 1.85% | 8.27 | 73 | 8.28 | 245 | 19.26 |
| 2012-01-11 | 2883 | 14609231 | 2918 | 120723403 | 8.30 | 8.32 | 8.23 | 8.24 | 0.04 | -0.48% | 8.24 | 331 | 8.25 | 207 | 19.16 |
| 2012-01-12 | 2883 | 18667660 | 3748 | 152798430 | 8.25 | 8.26 | 8.13 | 8.14 | 0.10 | -1.21% | 8.14 | 4 | 8.15 | 44 | 18.93 |
| 2012-01-13 | 2883 | 28636217 | 5239 | 234615773 | 8.21 | 8.32 | 8.10 | 8.13 | 0.01 | -0.12% | 8.13 | 341 | 8.14 | 73 | 18.91 |
| 2012-01-16 | 2883 | 17453136 | 3935 | 141573179 | 8.33 | 8.33 | 8.01 | 8.01 | 0.12 | -1.48% | 8.00 | 3207 | 8.01 | 117 | 18.63 |
| 2012-01-17 | 2883 | 16981716 | 3570 | 137771122 | 8.05 | 8.21 | 8.01 | 8.21 | 0.20 | 2.5% | 8.20 | 59 | 8.21 | 371 | 19.09 |
| 2012-01-18 | 2883 | 18378627 | 3145 | 149059034 | 8.14 | 8.14 | 8.06 | 8.12 | 0.09 | -1.1% | 8.11 | 15 | 8.12 | 417 | 18.88 |
| 2012-01-30 | 2883 | 31602495 | 6586 | 260472158 | 8.28 | 8.31 | 8.18 | 8.22 | 0.10 | 1.23% | 8.21 | 251 | 8.22 | 262 | 19.12 |
| 2012-01-31 | 2883 | 64229786 | 12099 | 549659621 | 8.32 | 8.79 | 8.27 | 8.79 | 0.57 | 6.93% | 8.77 | 1 | 8.79 | 1590 | 20.44 |
| 2012-02-01 | 2883 | 55871407 | 10133 | 504452188 | 8.79 | 9.17 | 8.72 | 9.05 | 0.26 | 2.96% | 9.05 | 76 | 9.06 | 250 | 21.05 |
| 2012-02-02 | 2883 | 40047289 | 6898 | 362588678 | 9.15 | 9.18 | 8.95 | 9.04 | 0.01 | -0.11% | 9.04 | 111 | 9.05 | 609 | 21.02 |
| 2012-02-03 | 2883 | 120505130 | 16182 | 1161318204 | 9.60 | 9.67 | 9.51 | 9.67 | 0.63 | 6.97% | 9.67 | 53703 | 0.00 | 0 | 22.49 |
| 2012-02-04 | 2883 | 129731378 | 19694 | 1301307060 | 9.86 | 10.20 | 9.86 | 10.05 | 0.38 | 3.93% | 10.05 | 653 | 10.10 | 739 | 23.37 |
| 2012-02-06 | 2883 | 59200584 | 12144 | 582014227 | 10.05 | 10.10 | 9.65 | 9.70 | 0.35 | -3.48% | 9.69 | 371 | 9.70 | 415 | 22.56 |
| 2012-02-07 | 2883 | 37928141 | 10565 | 373257118 | 9.72 | 9.97 | 9.72 | 9.75 | 0.05 | 0.52% | 9.75 | 581 | 9.76 | 64 | 22.67 |
| 2012-02-08 | 2883 | 50819028 | 9533 | 507765997 | 9.90 | 10.10 | 9.85 | 10.05 | 0.30 | 3.08% | 10.00 | 1764 | 10.05 | 2222 | 23.37 |
| 2012-02-09 | 2883 | 33751471 | 6425 | 336787880 | 10.05 | 10.10 | 9.91 | 10.00 | 0.05 | -0.5% | 9.98 | 40 | 10.00 | 1303 | 23.26 |
| 2012-02-10 | 2883 | 37127585 | 9742 | 371690954 | 10.00 | 10.20 | 9.92 | 9.92 | 0.08 | -0.8% | 9.92 | 461 | 9.93 | 70 | 23.07 |
| 2012-02-13 | 2883 | 30292882 | 5478 | 303278140 | 9.96 | 10.10 | 9.95 | 10.05 | 0.13 | 1.31% | 10.00 | 1264 | 10.05 | 295 | 23.37 |
| 2012-02-14 | 2883 | 26340715 | 5457 | 261869287 | 10.10 | 10.10 | 9.86 | 9.91 | 0.14 | -1.39% | 9.91 | 169 | 9.92 | 99 | 23.05 |
| 2012-02-15 | 2883 | 39909296 | 7358 | 399689090 | 9.98 | 10.10 | 9.90 | 10.05 | 0.14 | 1.41% | 10.05 | 2533 | 10.10 | 7799 | 23.37 |
| 2012-02-16 | 2883 | 36563115 | 6811 | 363513967 | 10.00 | 10.05 | 9.80 | 9.82 | 0.23 | -2.29% | 9.82 | 45 | 9.83 | 20 | 22.84 |
| 2012-02-17 | 2883 | 35028279 | 6517 | 348953158 | 10.00 | 10.05 | 9.82 | 9.85 | 0.03 | 0.31% | 9.85 | 150 | 9.86 | 42 | 22.91 |
| 2012-02-20 | 2883 | 21213438 | 7281 | 211192403 | 10.05 | 10.05 | 9.90 | 9.90 | 0.05 | 0.51% | 9.90 | 346 | 9.91 | 2 | 23.02 |
| 2012-02-21 | 2883 | 24942957 | 4708 | 243798574 | 9.90 | 9.95 | 9.71 | 9.73 | 0.17 | -1.72% | 9.73 | 201 | 9.74 | 270 | 22.63 |
| 2012-02-22 | 2883 | 25428657 | 13852 | 252077540 | 9.73 | 10.00 | 9.71 | 9.92 | 0.19 | 1.95% | 9.91 | 56 | 9.92 | 29 | 23.07 |
| 2012-02-23 | 2883 | 18816686 | 3285 | 185207101 | 9.92 | 9.92 | 9.80 | 9.80 | 0.12 | -1.21% | 9.80 | 38 | 9.81 | 1203 | 22.79 |
| 2012-02-24 | 2883 | 16428028 | 3337 | 161173473 | 9.85 | 9.92 | 9.76 | 9.77 | 0.03 | -0.31% | 9.77 | 116 | 9.78 | 1 | 22.72 |
| 2012-02-29 | 2883 | 49792152 | 7528 | 496012912 | 9.85 | 10.05 | 9.83 | 9.96 | 0.19 | 1.94% | 9.95 | 440 | 9.96 | 904 | 23.16 |
| 2012-03-01 | 2883 | 15531558 | 3107 | 154166125 | 10.00 | 10.00 | 9.89 | 9.90 | 0.06 | -0.6% | 9.90 | 561 | 9.92 | 58 | 23.02 |
| 2012-03-02 | 2883 | 19965417 | 3472 | 198222029 | 9.97 | 9.99 | 9.87 | 9.93 | 0.03 | 0.3% | 9.92 | 120 | 9.93 | 101 | 23.09 |
| 2012-03-03 | 2883 | 14778902 | 2939 | 145216882 | 9.92 | 9.92 | 9.79 | 9.82 | 0.11 | -1.11% | 9.82 | 439 | 9.83 | 15 | 22.84 |
| 2012-03-05 | 2883 | 24612578 | 4678 | 237882722 | 9.77 | 9.78 | 9.60 | 9.60 | 0.22 | -2.24% | 9.60 | 707 | 9.61 | 112 | 22.33 |
| 2012-03-06 | 2883 | 22417966 | 4370 | 212722744 | 9.60 | 9.68 | 9.34 | 9.41 | 0.19 | -1.98% | 9.41 | 130 | 9.42 | 53 | 21.88 |
| 2012-03-07 | 2883 | 14847371 | 3410 | 137718050 | 9.16 | 9.35 | 9.16 | 9.26 | 0.15 | -1.59% | 9.26 | 297 | 9.27 | 329 | 21.53 |
| 2012-03-08 | 2883 | 21426443 | 4924 | 203005435 | 9.35 | 9.64 | 9.27 | 9.52 | 0.26 | 2.81% | 9.52 | 337 | 9.53 | 24 | 22.14 |
| 2012-03-09 | 2883 | 15543252 | 3325 | 147402168 | 9.51 | 9.58 | 9.40 | 9.50 | 0.02 | -0.21% | 9.50 | 600 | 9.51 | 29 | 22.09 |
| 2012-03-12 | 2883 | 10718570 | 2191 | 101293003 | 9.50 | 9.53 | 9.37 | 9.37 | 0.13 | -1.37% | 9.37 | 447 | 9.38 | 18 | 21.79 |
| 2012-03-13 | 2883 | 30955349 | 6674 | 298366777 | 9.48 | 9.75 | 9.48 | 9.63 | 0.26 | 2.77% | 9.62 | 784 | 9.63 | 6 | 22.40 |
| 2012-03-14 | 2883 | 22628103 | 4940 | 219835176 | 9.80 | 9.84 | 9.61 | 9.63 | 0.00 | 0% | 9.63 | 197 | 9.64 | 321 | 22.40 |
| 2012-03-15 | 2883 | 14970294 | 2921 | 144707137 | 9.63 | 9.74 | 9.62 | 9.64 | 0.01 | 0.1% | 9.63 | 313 | 9.64 | 12 | 22.42 |
| 2012-03-16 | 2883 | 9835685 | 2226 | 94565940 | 9.69 | 9.69 | 9.56 | 9.57 | 0.07 | -0.73% | 9.57 | 48 | 9.58 | 43 | 22.26 |
| 2012-03-19 | 2883 | 14213364 | 3447 | 134817027 | 9.58 | 9.64 | 9.42 | 9.48 | 0.09 | -0.94% | 9.48 | 2 | 9.49 | 147 | 22.05 |
| 2012-03-20 | 2883 | 11306017 | 2426 | 106558864 | 9.50 | 9.52 | 9.38 | 9.40 | 0.08 | -0.84% | 9.40 | 309 | 9.41 | 51 | 21.86 |
| 2012-03-21 | 2883 | 11337996 | 2580 | 106082099 | 9.40 | 9.43 | 9.30 | 9.33 | 0.07 | -0.74% | 9.33 | 225 | 9.34 | 14 | 21.70 |
| 2012-03-22 | 2883 | 13067082 | 3016 | 124119816 | 9.38 | 9.56 | 9.37 | 9.49 | 0.16 | 1.71% | 9.49 | 117 | 9.50 | 180 | 22.07 |
| 2012-03-23 | 2883 | 7414801 | 1762 | 70395017 | 9.55 | 9.55 | 9.46 | 9.50 | 0.01 | 0.11% | 9.49 | 10 | 9.50 | 497 | 22.09 |
| 2012-03-26 | 2883 | 21231743 | 4794 | 197896748 | 9.47 | 9.47 | 9.28 | 9.29 | 0.21 | -2.21% | 9.29 | 172 | 9.30 | 38 | 21.60 |
| 2012-03-27 | 2883 | 12023050 | 2132 | 112375899 | 9.36 | 9.39 | 9.30 | 9.38 | 0.09 | 0.97% | 9.35 | 51 | 9.38 | 554 | 21.81 |
| 2012-03-28 | 2883 | 8054461 | 1671 | 75146406 | 9.40 | 9.41 | 9.29 | 9.29 | 0.09 | -0.96% | 9.29 | 7 | 9.30 | 115 | 21.60 |
| 2012-03-29 | 2883 | 25894541 | 4897 | 233885333 | 9.16 | 9.23 | 8.90 | 8.98 | 0.31 | -3.34% | 8.98 | 7 | 8.99 | 263 | 20.88 |
| 2012-03-30 | 2883 | 22514087 | 4259 | 200992333 | 8.88 | 9.00 | 8.80 | 9.00 | 0.02 | 0.22% | 8.98 | 10 | 9.00 | 686 | 20.93 |
| 2012-04-02 | 2883 | 13793984 | 2595 | 122430537 | 8.90 | 8.95 | 8.85 | 8.86 | 0.14 | -1.56% | 8.86 | 607 | 8.87 | 4 | 20.60 |
| 2012-04-03 | 2883 | 18502637 | 3656 | 161706755 | 8.88 | 8.93 | 8.62 | 8.64 | 0.22 | -2.48% | 8.64 | 238 | 8.65 | 157 | 57.60 |
| 2012-04-05 | 2883 | 17505686 | 3589 | 146668326 | 8.41 | 8.50 | 8.30 | 8.35 | 0.29 | -3.36% | 8.35 | 146 | 8.37 | 100 | 55.67 |
| 2012-04-06 | 2883 | 34829299 | 7134 | 305629052 | 8.79 | 8.90 | 8.62 | 8.74 | 0.39 | 4.67% | 8.74 | 102 | 8.75 | 41 | 58.27 |
| 2012-04-09 | 2883 | 22198666 | 5300 | 188442565 | 8.50 | 8.67 | 8.42 | 8.42 | 0.32 | -3.66% | 8.42 | 279 | 8.43 | 75 | 56.13 |
| 2012-04-10 | 2883 | 18931854 | 3780 | 161696450 | 8.47 | 8.63 | 8.47 | 8.48 | 0.06 | 0.71% | 8.48 | 235 | 8.50 | 21 | 60.57 |
| 2012-04-11 | 2883 | 29265701 | 5071 | 242999915 | 8.40 | 8.40 | 8.26 | 8.31 | 0.17 | -2% | 8.31 | 199 | 8.32 | 28 | 59.36 |
| 2012-04-12 | 2883 | 33055677 | 6323 | 272784085 | 8.31 | 8.31 | 8.22 | 8.22 | 0.09 | -1.08% | 8.22 | 477 | 8.23 | 5 | 58.71 |
| 2012-04-13 | 2883 | 35111167 | 6389 | 291679891 | 8.28 | 8.35 | 8.28 | 8.32 | 0.10 | 1.22% | 8.31 | 182 | 8.32 | 962 | 59.43 |
| 2012-04-16 | 2883 | 27397404 | 6306 | 224486057 | 8.25 | 8.25 | 8.17 | 8.17 | 0.15 | -1.8% | 8.17 | 442 | 8.18 | 27 | 58.36 |
| 2012-04-17 | 2883 | 36696454 | 8173 | 295155992 | 8.17 | 8.20 | 7.96 | 7.97 | 0.20 | -2.45% | 7.97 | 179 | 7.98 | 1 | 56.93 |
| 2012-04-18 | 2883 | 26021428 | 4512 | 208074495 | 8.04 | 8.07 | 7.91 | 7.91 | 0.06 | -0.75% | 7.91 | 93 | 7.93 | 61 | 56.50 |
| 2012-04-19 | 2883 | 19978826 | 4837 | 158755538 | 7.91 | 8.00 | 7.86 | 8.00 | 0.09 | 1.14% | 7.99 | 56 | 8.00 | 145 | 57.14 |
| 2012-04-20 | 2883 | 159416047 | 18175 | 1203687065 | 7.46 | 7.67 | 7.46 | 7.51 | 0.49 | -6.13% | 7.51 | 856 | 7.52 | 90 | 53.64 |
| 2012-04-23 | 2883 | 73009561 | 8842 | 538898699 | 7.50 | 7.50 | 7.28 | 7.39 | 0.12 | -1.6% | 7.38 | 997 | 7.39 | 164 | 52.79 |
| 2012-04-24 | 2883 | 71857125 | 9283 | 538022106 | 7.39 | 7.63 | 7.35 | 7.51 | 0.12 | 1.62% | 7.51 | 548 | 7.52 | 12 | 53.64 |
| 2012-04-25 | 2883 | 72073470 | 8108 | 542245040 | 7.63 | 7.63 | 7.51 | 7.53 | 0.02 | 0.27% | 7.53 | 802 | 7.54 | 85 | 53.79 |
| 2012-04-26 | 2883 | 65425725 | 7446 | 494540568 | 7.55 | 7.65 | 7.50 | 7.52 | 0.01 | -0.13% | 7.52 | 105 | 7.53 | 1002 | 53.71 |
| 2012-04-27 | 2883 | 48280752 | 6608 | 356566299 | 7.53 | 7.56 | 7.36 | 7.42 | 0.10 | -1.33% | 7.41 | 20 | 7.42 | 101 | 53.00 |
| 2012-04-30 | 2883 | 39724959 | 3964 | 293596194 | 7.41 | 7.44 | 7.33 | 7.40 | 0.02 | -0.27% | 7.40 | 502 | 7.41 | 517 | 52.86 |
| 2012-05-02 | 2883 | 70468335 | 8126 | 525299227 | 7.39 | 7.59 | 7.39 | 7.56 | 0.16 | 2.16% | 7.55 | 172 | 7.56 | 10 | 54.00 |
| 2012-05-03 | 2883 | 43452485 | 5274 | 326575780 | 7.55 | 7.55 | 7.46 | 7.51 | 0.05 | -0.66% | 7.50 | 194 | 7.51 | 273 | 53.64 |
| 2012-05-04 | 2883 | 92869935 | 12443 | 718542248 | 7.49 | 7.95 | 7.46 | 7.78 | 0.27 | 3.6% | 7.78 | 355 | 7.79 | 90 | 55.57 |
| 2012-05-07 | 2883 | 60529687 | 7069 | 460340013 | 7.68 | 7.68 | 7.55 | 7.59 | 0.19 | -2.44% | 7.58 | 138 | 7.59 | 346 | 54.21 |
| 2012-05-08 | 2883 | 66109977 | 7573 | 505346291 | 7.60 | 7.74 | 7.56 | 7.65 | 0.06 | 0.79% | 7.65 | 439 | 7.66 | 11 | 54.64 |
| 2012-05-09 | 2883 | 59385445 | 6689 | 449087384 | 7.59 | 7.66 | 7.54 | 7.54 | 0.11 | -1.44% | 7.54 | 683 | 7.55 | 349 | 53.86 |
| 2012-05-10 | 2883 | 56661834 | 5966 | 424364058 | 7.52 | 7.59 | 7.48 | 7.52 | 0.02 | -0.27% | 7.52 | 175 | 7.53 | 141 | 53.71 |
| 2012-05-11 | 2883 | 58077622 | 8190 | 427578684 | 7.50 | 7.50 | 7.30 | 7.32 | 0.20 | -2.66% | 7.32 | 92 | 7.33 | 118 | 52.29 |
| 2012-05-14 | 2883 | 36041194 | 4267 | 263930210 | 7.30 | 7.40 | 7.30 | 7.34 | 0.02 | 0.27% | 7.34 | 40 | 7.35 | 166 | 52.43 |
| 2012-05-15 | 2883 | 42443666 | 5497 | 308123692 | 7.30 | 7.30 | 7.20 | 7.23 | 0.11 | -1.5% | 7.23 | 12 | 7.24 | 44 | 51.64 |
| 2012-05-16 | 2883 | 63894519 | 8181 | 458618886 | 7.23 | 7.30 | 7.12 | 7.19 | 0.04 | -0.55% | 7.18 | 88 | 7.19 | 44 | 51.36 |
| 2012-05-17 | 2883 | 63316480 | 7093 | 460578394 | 7.32 | 7.40 | 7.24 | 7.40 | 0.21 | 2.92% | 7.38 | 15 | 7.40 | 109 | 30.83 |
| 2012-05-18 | 2883 | 56401905 | 7352 | 412217336 | 7.26 | 7.35 | 7.24 | 7.26 | 0.14 | -1.89% | 7.26 | 217 | 7.27 | 83 | 30.25 |
| 2012-05-21 | 2883 | 52034502 | 5959 | 382889197 | 7.30 | 7.46 | 7.30 | 7.39 | 0.13 | 1.79% | 7.38 | 3 | 7.39 | 211 | 30.79 |
| 2012-05-22 | 2883 | 48196914 | 5567 | 351205801 | 7.50 | 7.50 | 7.33 | 7.35 | 0.04 | -0.54% | 7.35 | 292 | 7.36 | 107 | 30.63 |
| 2012-05-23 | 2883 | 57494293 | 8260 | 409525550 | 7.21 | 7.24 | 7.05 | 7.05 | 0.30 | -4.08% | 7.05 | 1598 | 7.06 | 70 | 29.38 |
| 2012-05-24 | 2883 | 54967646 | 9719 | 385113955 | 7.09 | 7.14 | 6.89 | 6.96 | 0.09 | -1.28% | 6.95 | 255 | 6.96 | 278 | 29.00 |
| 2012-05-25 | 2883 | 47702071 | 7806 | 332123485 | 6.91 | 7.07 | 6.85 | 6.90 | 0.06 | -0.86% | 6.90 | 1296 | 6.91 | 2 | 28.75 |
| 2012-05-28 | 2883 | 59387985 | 6747 | 413813963 | 6.90 | 7.05 | 6.88 | 7.05 | 0.15 | 2.17% | 7.05 | 13 | 7.06 | 611 | 29.38 |
| 2012-05-29 | 2883 | 83189717 | 10256 | 599705593 | 7.10 | 7.30 | 7.10 | 7.24 | 0.19 | 2.7% | 7.23 | 694 | 7.24 | 122 | 30.17 |
| 2012-05-30 | 2883 | 95201476 | 7424 | 675325568 | 7.19 | 7.19 | 7.04 | 7.13 | 0.11 | -1.52% | 7.12 | 16 | 7.13 | 515 | 29.71 |
| 2012-05-31 | 2883 | 123268948 | 10616 | 892461740 | 7.00 | 7.50 | 6.95 | 7.50 | 0.37 | 5.19% | 7.46 | 17 | 7.50 | 220 | 31.25 |
| 2012-06-01 | 2883 | 59961161 | 8055 | 436636607 | 7.30 | 7.35 | 7.14 | 7.14 | 0.36 | -4.8% | 7.14 | 191 | 7.15 | 1228 | 29.75 |
| 2012-06-04 | 2883 | 48866111 | 6163 | 340195142 | 6.86 | 7.04 | 6.86 | 6.90 | 0.24 | -3.36% | 6.90 | 823 | 6.91 | 8 | 28.75 |
| 2012-06-05 | 2883 | 33129111 | 5396 | 233548594 | 7.03 | 7.12 | 7.01 | 7.01 | 0.11 | 1.59% | 7.01 | 616 | 7.02 | 3 | 29.21 |
| 2012-06-06 | 2883 | 108867730 | 11437 | 766069531 | 7.01 | 7.17 | 6.94 | 7.15 | 0.14 | 2% | 7.13 | 16 | 7.15 | 898 | 37.63 |
| 2012-06-07 | 2883 | 136515631 | 7952 | 969905738 | 7.29 | 7.29 | 7.08 | 7.08 | 0.07 | -0.98% | 7.08 | 1202 | 7.09 | 173 | 37.26 |
| 2012-06-08 | 2883 | 38450800 | 5882 | 273114777 | 7.13 | 7.17 | 7.06 | 7.10 | 0.02 | 0.28% | 7.09 | 303 | 7.10 | 493 | 37.37 |
| 2012-06-11 | 2883 | 40118791 | 5241 | 288053412 | 7.20 | 7.24 | 7.14 | 7.17 | 0.07 | 0.99% | 7.16 | 317 | 7.17 | 228 | 37.74 |
| 2012-06-12 | 2883 | 23263000 | 3436 | 164512750 | 7.03 | 7.10 | 7.03 | 7.08 | 0.09 | -1.26% | 7.08 | 122 | 7.09 | 1023 | 37.26 |
| 2012-06-13 | 2883 | 44349347 | 5441 | 310014925 | 7.10 | 7.17 | 7.05 | 7.10 | 0.02 | 0.28% | 7.10 | 906 | 7.11 | 171 | 37.37 |
| 2012-06-14 | 2883 | 31603538 | 4421 | 223619457 | 7.09 | 7.14 | 7.02 | 7.02 | 0.08 | -1.13% | 7.02 | 1453 | 7.03 | 8 | 36.95 |
| 2012-06-15 | 2883 | 84240560 | 7614 | 594226981 | 7.04 | 7.12 | 7.00 | 7.00 | 0.02 | -0.28% | 7.00 | 974 | 7.05 | 30 | 36.84 |
| 2012-06-18 | 2883 | 55066137 | 6167 | 391477060 | 7.15 | 7.16 | 7.07 | 7.10 | 0.10 | 1.43% | 7.09 | 975 | 7.10 | 163 | 37.37 |
| 2012-06-19 | 2883 | 34782215 | 4923 | 245069139 | 7.10 | 7.11 | 7.01 | 7.02 | 0.08 | -1.13% | 7.02 | 1472 | 7.03 | 1092 | 36.95 |
| 2012-06-20 | 2883 | 33459288 | 4769 | 235819359 | 7.03 | 7.08 | 7.03 | 7.08 | 0.06 | 0.85% | 7.07 | 106 | 7.08 | 196 | 37.26 |
| 2012-06-21 | 2883 | 67717155 | 3768 | 458592493 | 7.04 | 7.05 | 7.01 | 7.03 | 0.05 | -0.71% | 7.03 | 727 | 7.04 | 101 | 37.00 |
| 2012-06-22 | 2883 | 27067403 | 4320 | 188550181 | 6.97 | 6.99 | 6.92 | 6.97 | 0.06 | -0.85% | 6.97 | 636 | 6.98 | 196 | 36.68 |
| 2012-06-25 | 2883 | 25166205 | 6046 | 174292169 | 6.95 | 6.96 | 6.90 | 6.91 | 0.06 | -0.86% | 6.91 | 1148 | 6.92 | 64 | 36.37 |
| 2012-06-26 | 2883 | 20284861 | 5289 | 140061197 | 6.87 | 6.93 | 6.87 | 6.93 | 0.02 | 0.29% | 6.92 | 56 | 6.93 | 581 | 36.47 |
| 2012-06-27 | 2883 | 23498769 | 6144 | 163891013 | 6.93 | 7.03 | 6.89 | 6.95 | 0.02 | 0.29% | 6.95 | 207 | 6.96 | 98 | 36.58 |
| 2012-06-28 | 2883 | 45674090 | 4387 | 317138984 | 7.00 | 7.01 | 6.91 | 6.91 | 0.04 | -0.58% | 6.91 | 1166 | 6.92 | 350 | 36.37 |
| 2012-06-29 | 2883 | 33228631 | 4632 | 232676527 | 6.92 | 7.04 | 6.92 | 7.04 | 0.13 | 1.88% | 7.03 | 48 | 7.04 | 921 | 37.05 |
| 2012-07-02 | 2883 | 59790695 | 7188 | 425378986 | 7.10 | 7.16 | 7.07 | 7.08 | 0.04 | 0.57% | 7.08 | 443 | 7.09 | 604 | 37.26 |
| 2012-07-03 | 2883 | 32402672 | 4746 | 229891486 | 7.08 | 7.13 | 7.06 | 7.08 | 0.00 | 0% | 7.08 | 121 | 7.09 | 639 | 37.26 |
| 2012-07-04 | 2883 | 46778101 | 5815 | 333825159 | 7.15 | 7.18 | 7.11 | 7.11 | 0.03 | 0.42% | 7.11 | 586 | 7.12 | 63 | 37.42 |
| 2012-07-05 | 2883 | 20524986 | 2745 | 146058747 | 7.12 | 7.15 | 7.08 | 7.12 | 0.01 | 0.14% | 7.11 | 32 | 7.12 | 1366 | 37.47 |
| 2012-07-06 | 2883 | 25150055 | 3457 | 178240156 | 7.15 | 7.15 | 7.04 | 7.12 | 0.00 | 0% | 7.08 | 33 | 7.12 | 1381 | 37.47 |
| 2012-07-09 | 2883 | 12464231 | 2087 | 88084130 | 7.09 | 7.10 | 7.04 | 7.07 | 0.05 | -0.7% | 7.06 | 25 | 7.07 | 556 | 37.21 |
| 2012-07-10 | 2883 | 18464707 | 2724 | 130107786 | 7.04 | 7.11 | 7.00 | 7.00 | 0.07 | -0.99% | 7.00 | 3345 | 7.01 | 69 | 36.84 |
| 2012-07-11 | 2883 | 19704901 | 3010 | 138873795 | 7.00 | 7.10 | 7.00 | 7.04 | 0.04 | 0.57% | 7.03 | 427 | 7.04 | 6 | 37.05 |
| 2012-07-12 | 2883 | 28279675 | 5311 | 197786242 | 7.07 | 7.07 | 6.96 | 6.96 | 0.08 | -1.14% | 6.96 | 394 | 6.97 | 321 | 36.63 |
| 2012-07-13 | 2883 | 14638833 | 3498 | 102147093 | 6.99 | 7.03 | 6.95 | 6.95 | 0.01 | -0.14% | 6.95 | 1164 | 6.96 | 147 | 36.58 |
| 2012-07-16 | 2883 | 18292972 | 3598 | 127695225 | 7.00 | 7.02 | 6.95 | 6.97 | 0.02 | 0.29% | 6.96 | 128 | 6.97 | 43 | 36.68 |
| 2012-07-17 | 2883 | 22363785 | 3277 | 157129129 | 6.99 | 7.06 | 6.99 | 7.00 | 0.03 | 0.43% | 7.00 | 586 | 7.01 | 505 | 36.84 |
| 2012-07-18 | 2883 | 21798730 | 4198 | 152475821 | 7.03 | 7.03 | 6.95 | 6.95 | 0.05 | -0.71% | 6.95 | 2294 | 6.96 | 42 | 36.58 |
| 2012-07-19 | 2883 | 44343005 | 4450 | 308470826 | 7.03 | 7.09 | 7.00 | 7.08 | 0.13 | 1.87% | 7.07 | 5 | 7.08 | 1506 | 37.26 |
| 2012-07-20 | 2883 | 33631199 | 3924 | 238142352 | 7.08 | 7.12 | 7.05 | 7.06 | 0.02 | -0.28% | 7.06 | 31 | 7.07 | 95 | 37.16 |
| 2012-07-23 | 2883 | 36764710 | 5344 | 255952756 | 7.02 | 7.02 | 6.92 | 6.93 | 0.13 | -1.84% | 6.92 | 1609 | 6.93 | 73 | 36.47 |
| 2012-07-24 | 2883 | 18679863 | 3727 | 129626381 | 6.92 | 6.98 | 6.91 | 6.94 | 0.01 | 0.14% | 6.94 | 351 | 6.95 | 50 | 36.53 |
| 2012-07-25 | 2883 | 22203767 | 5031 | 153769355 | 6.90 | 6.98 | 6.87 | 6.90 | 0.04 | -0.58% | 6.90 | 4106 | 6.91 | 49 | 36.32 |
| 2012-07-26 | 2883 | 28027349 | 5066 | 193921938 | 6.95 | 6.97 | 6.90 | 6.90 | 0.00 | 0% | 6.89 | 787 | 6.90 | 2 | 36.32 |
| 2012-07-27 | 2883 | 36066355 | 4263 | 252086620 | 6.98 | 7.03 | 6.95 | 6.99 | 0.09 | 1.3% | 6.99 | 124 | 7.00 | 913 | 36.79 |
| 2012-07-30 | 2883 | 36086025 | 4601 | 253628965 | 7.04 | 7.08 | 6.98 | 6.98 | 0.01 | -0.14% | 6.98 | 448 | 6.99 | 212 | 36.74 |
| 2012-07-31 | 2883 | 55941682 | 5170 | 391514584 | 6.95 | 7.04 | 6.94 | 7.04 | 0.06 | 0.86% | 7.03 | 2124 | 7.04 | 629 | 37.05 |
| 2012-08-01 | 2883 | 48029285 | 9134 | 338418100 | 7.01 | 7.09 | 6.98 | 7.08 | 0.04 | 0.57% | 7.07 | 204 | 7.08 | 2847 | 37.26 |
| 2012-08-03 | 2883 | 32442191 | 4156 | 227575451 | 7.06 | 7.07 | 6.98 | 6.99 | 0.09 | -1.27% | 6.98 | 1157 | 6.99 | 420 | 36.79 |
| 2012-08-06 | 2883 | 43926351 | 5670 | 311515957 | 7.08 | 7.15 | 7.03 | 7.04 | 0.05 | 0.72% | 7.04 | 396 | 7.05 | 33 | 37.05 |
| 2012-08-07 | 2883 | 31574114 | 3572 | 223359984 | 7.09 | 7.10 | 7.04 | 7.08 | 0.04 | 0.57% | 7.07 | 297 | 7.08 | 78 | 37.26 |
| 2012-08-08 | 2883 | 35009170 | 4337 | 248951733 | 7.14 | 7.15 | 7.06 | 7.09 | 0.01 | 0.14% | 7.08 | 1576 | 7.09 | 515 | 37.32 |
| 2012-08-09 | 2883 | 109587929 | 14116 | 796289353 | 7.12 | 7.42 | 7.10 | 7.36 | 0.27 | 3.81% | 7.36 | 1490 | 7.37 | 305 | 38.74 |
| 2012-08-10 | 2883 | 57995286 | 8549 | 424530593 | 7.40 | 7.40 | 7.27 | 7.31 | 0.05 | -0.68% | 7.30 | 229 | 7.31 | 231 | 38.47 |
| 2012-08-13 | 2883 | 28900104 | 4799 | 209663888 | 7.35 | 7.35 | 7.22 | 7.24 | 0.07 | -0.96% | 7.24 | 936 | 7.25 | 328 | 38.11 |
| 2012-08-14 | 2883 | 76717584 | 7381 | 561257261 | 7.29 | 7.39 | 7.27 | 7.29 | 0.05 | 0.69% | 7.29 | 273 | 7.30 | 1030 | 38.37 |
| 2012-08-15 | 2883 | 29641808 | 4161 | 215179186 | 7.34 | 7.34 | 7.23 | 7.28 | 0.01 | -0.14% | 7.27 | 219 | 7.28 | 1185 | 38.32 |
| 2012-08-16 | 2883 | 51635971 | 5975 | 375662330 | 7.30 | 7.34 | 7.23 | 7.24 | 0.04 | -0.55% | 7.23 | 3245 | 7.24 | 196 | 38.11 |
| 2012-08-17 | 2883 | 70129894 | 6189 | 495223164 | 7.23 | 7.23 | 7.11 | 7.12 | 0.12 | -1.66% | 7.12 | 370 | 7.13 | 610 | 37.47 |
| 2012-08-20 | 2883 | 61341493 | 8206 | 447014437 | 7.16 | 7.37 | 7.16 | 7.26 | 0.14 | 1.97% | 7.26 | 638 | 7.27 | 171 | 38.21 |
| 2012-08-21 | 2883 | 63457363 | 7299 | 463697556 | 7.30 | 7.36 | 7.26 | 7.30 | 0.04 | 0.55% | 7.29 | 444 | 7.30 | 330 | 38.42 |
| 2012-08-22 | 2883 | 37196259 | 5246 | 270400795 | 7.31 | 7.34 | 7.24 | 7.25 | 0.05 | -0.68% | 7.25 | 125 | 7.26 | 78 | 38.16 |
| 2012-08-23 | 2883 | 38004129 | 4318 | 274881259 | 7.23 | 7.29 | 7.20 | 7.21 | 0.04 | -0.55% | 7.21 | 348 | 7.22 | 189 | 37.95 |
| 2012-08-24 | 2883 | 23051959 | 3240 | 165690867 | 7.20 | 7.21 | 7.16 | 7.18 | 0.03 | -0.42% | 7.18 | 548 | 7.19 | 79 | 37.79 |
| 2012-08-27 | 2883 | 26765894 | 3159 | 191757923 | 7.19 | 7.23 | 7.13 | 7.15 | 0.03 | -0.42% | 7.15 | 23 | 7.16 | 47 | 37.63 |
| 2012-08-28 | 2883 | 23445160 | 3340 | 166589353 | 7.13 | 7.14 | 7.08 | 7.08 | 0.07 | -0.98% | 7.08 | 686 | 7.09 | 367 | 37.26 |
| 2012-08-29 | 2883 | 16538813 | 3361 | 117425139 | 7.08 | 7.14 | 7.08 | 7.08 | 0.00 | 0% | 7.08 | 252 | 7.09 | 532 | 37.26 |
| 2012-08-30 | 2883 | 32697938 | 4043 | 231111625 | 7.08 | 7.10 | 7.04 | 7.06 | 0.02 | -0.28% | 7.06 | 1694 | 7.07 | 40 | 37.16 |
| 2012-08-31 | 2883 | 30573969 | 2623 | 216540684 | 7.06 | 7.10 | 7.05 | 7.10 | 0.04 | 0.57% | 7.09 | 522 | 7.10 | 1143 | 37.37 |
| 2012-09-03 | 2883 | 24611663 | 3488 | 175670167 | 7.16 | 7.16 | 7.10 | 7.11 | 0.01 | 0.14% | 7.11 | 584 | 7.12 | 6 | 37.42 |
| 2012-09-04 | 2883 | 17915044 | 2405 | 126907380 | 7.12 | 7.13 | 7.06 | 7.08 | 0.03 | -0.42% | 7.08 | 745 | 7.09 | 168 | 54.46 |
| 2012-09-05 | 2883 | 24561669 | 3501 | 172764704 | 7.06 | 7.07 | 7.01 | 7.02 | 0.06 | -0.85% | 7.02 | 458 | 7.03 | 1153 | 54.00 |
| 2012-09-06 | 2883 | 15954992 | 2553 | 112433167 | 7.03 | 7.08 | 7.02 | 7.03 | 0.01 | 0.14% | 7.03 | 2258 | 7.04 | 223 | 54.08 |
| 2012-09-07 | 2883 | 23427871 | 3181 | 166567755 | 7.15 | 7.16 | 7.08 | 7.08 | 0.05 | 0.71% | 7.08 | 1041 | 7.09 | 149 | 54.46 |
| 2012-09-10 | 2883 | 38667749 | 3230 | 275233642 | 7.10 | 7.17 | 7.08 | 7.11 | 0.03 | 0.42% | 7.10 | 448 | 7.11 | 13274 | 54.69 |
| 2012-09-11 | 2883 | 15346498 | 1963 | 108739515 | 7.10 | 7.12 | 7.07 | 7.08 | 0.03 | -0.42% | 7.08 | 127 | 7.09 | 695 | 54.46 |
| 2012-09-12 | 2883 | 49956204 | 5932 | 358688482 | 7.10 | 7.23 | 7.10 | 7.15 | 0.07 | 0.99% | 7.14 | 1096 | 7.15 | 156 | 55.00 |
| 2012-09-13 | 2883 | 24185727 | 4149 | 173020595 | 7.16 | 7.19 | 7.12 | 7.12 | 0.03 | -0.42% | 7.12 | 355 | 7.13 | 12 | 54.77 |
| 2012-09-14 | 2883 | 83239263 | 9408 | 602817223 | 7.20 | 7.33 | 7.16 | 7.29 | 0.17 | 2.39% | 7.28 | 255 | 7.29 | 510 | 56.08 |
| 2012-09-17 | 2883 | 113789279 | 14421 | 848417600 | 7.36 | 7.54 | 7.32 | 7.45 | 0.16 | 2.19% | 7.45 | 344 | 7.46 | 470 | 57.31 |
| 2012-09-18 | 2883 | 48714441 | 6056 | 359291314 | 7.45 | 7.45 | 7.34 | 7.36 | 0.09 | -1.21% | 7.36 | 279 | 7.37 | 356 | 56.62 |
| 2012-09-19 | 2883 | 47740487 | 5734 | 353318008 | 7.36 | 7.46 | 7.36 | 7.38 | 0.02 | 0.27% | 7.38 | 647 | 7.39 | 618 | 56.77 |
| 2012-09-20 | 2883 | 58842457 | 6112 | 434905746 | 7.40 | 7.48 | 7.33 | 7.37 | 0.01 | -0.14% | 7.37 | 91 | 7.38 | 70 | 56.69 |
| 2012-09-21 | 2883 | 52178529 | 5210 | 385644479 | 7.39 | 7.41 | 7.35 | 7.40 | 0.03 | 0.41% | 7.40 | 1306 | 7.41 | 1535 | 56.92 |
| 2012-09-24 | 2883 | 60031806 | 5905 | 445662371 | 7.41 | 7.49 | 7.36 | 7.42 | 0.02 | 0.27% | 7.41 | 782 | 7.42 | 147 | 57.08 |
| 2012-09-25 | 2883 | 32885395 | 4007 | 243437081 | 7.45 | 7.46 | 7.37 | 7.38 | 0.04 | -0.54% | 7.38 | 149 | 7.39 | 447 | 56.77 |
| 2012-09-26 | 2883 | 32896512 | 4263 | 241732709 | 7.38 | 7.40 | 7.31 | 7.33 | 0.05 | -0.68% | 7.32 | 900 | 7.33 | 1168 | 56.38 |
| 2012-09-27 | 2883 | 22178726 | 3515 | 162920127 | 7.32 | 7.37 | 7.31 | 7.33 | 0.00 | 0% | 7.32 | 2205 | 7.33 | 83 | 56.38 |
| 2012-09-28 | 2883 | 40713441 | 4914 | 297141227 | 7.38 | 7.39 | 7.25 | 7.25 | 0.08 | -1.09% | 7.25 | 1039 | 7.26 | 225 | 55.77 |
| 2012-10-01 | 2883 | 24176646 | 3636 | 174519679 | 7.25 | 7.29 | 7.19 | 7.20 | 0.05 | -0.69% | 7.20 | 569 | 7.21 | 205 | 55.38 |
| 2012-10-02 | 2883 | 13924316 | 3112 | 100871880 | 7.25 | 7.27 | 7.21 | 7.25 | 0.05 | 0.69% | 7.24 | 186 | 7.25 | 468 | 55.77 |
| 2012-10-03 | 2883 | 14308210 | 2676 | 103641179 | 7.25 | 7.29 | 7.20 | 7.20 | 0.05 | -0.69% | 7.20 | 1447 | 7.21 | 5 | 55.38 |
| 2012-10-04 | 2883 | 23713614 | 3638 | 170962892 | 7.20 | 7.25 | 7.17 | 7.22 | 0.02 | 0.28% | 7.22 | 747 | 7.23 | 475 | 55.54 |
| 2012-10-05 | 2883 | 27083146 | 4076 | 197391414 | 7.22 | 7.33 | 7.22 | 7.27 | 0.05 | 0.69% | 7.27 | 152 | 7.28 | 1499 | 55.92 |
| 2012-10-08 | 2883 | 17967180 | 3029 | 130182280 | 7.33 | 7.33 | 7.20 | 7.23 | 0.04 | -0.55% | 7.22 | 134 | 7.23 | 148 | 55.62 |
| 2012-10-09 | 2883 | 22205703 | 3130 | 161001134 | 7.25 | 7.28 | 7.23 | 7.24 | 0.01 | 0.14% | 7.23 | 1355 | 7.24 | 102 | 55.69 |
| 2012-10-11 | 2883 | 34638413 | 4731 | 246921909 | 7.20 | 7.20 | 7.08 | 7.09 | 0.15 | -2.07% | 7.09 | 56 | 7.10 | 788 | 54.54 |
| 2012-10-12 | 2883 | 25807925 | 3837 | 182296718 | 7.11 | 7.13 | 7.02 | 7.05 | 0.04 | -0.56% | 7.04 | 343 | 7.05 | 255 | 54.23 |
| 2012-10-15 | 2883 | 14985439 | 2329 | 105523242 | 7.03 | 7.07 | 7.02 | 7.06 | 0.01 | 0.14% | 7.05 | 117 | 7.06 | 397 | 54.31 |
| 2012-10-16 | 2883 | 18249753 | 2354 | 129391990 | 7.07 | 7.11 | 7.06 | 7.09 | 0.03 | 0.42% | 7.08 | 127 | 7.09 | 411 | 54.54 |
| 2012-10-17 | 2883 | 23109631 | 3089 | 163937440 | 7.10 | 7.14 | 7.04 | 7.10 | 0.01 | 0.14% | 7.09 | 1007 | 7.10 | 231 | 54.62 |
| 2012-10-18 | 2883 | 16851725 | 2567 | 119520661 | 7.11 | 7.12 | 7.07 | 7.09 | 0.01 | -0.14% | 7.09 | 265 | 7.10 | 84 | 54.54 |
| 2012-10-19 | 2883 | 16310085 | 2263 | 115321641 | 7.10 | 7.11 | 7.05 | 7.05 | 0.04 | -0.56% | 7.05 | 237 | 7.06 | 68 | 54.23 |
| 2012-10-22 | 2883 | 23103828 | 3105 | 161529055 | 7.00 | 7.03 | 6.97 | 6.99 | 0.06 | -0.85% | 6.99 | 985 | 7.00 | 757 | 53.77 |
| 2012-10-23 | 2883 | 20049953 | 4493 | 139865500 | 6.98 | 7.02 | 6.95 | 6.95 | 0.04 | -0.57% | 6.95 | 2508 | 6.96 | 92 | 53.46 |
| 2012-10-24 | 2883 | 31457337 | 5268 | 217352420 | 6.90 | 6.95 | 6.88 | 6.89 | 0.06 | -0.86% | 6.89 | 205 | 6.90 | 362 | 53.00 |
| 2012-10-25 | 2883 | 19643653 | 3044 | 135523411 | 6.94 | 6.95 | 6.87 | 6.87 | 0.02 | -0.29% | 6.87 | 822 | 6.88 | 87 | 52.85 |
| 2012-10-26 | 2883 | 52638706 | 6991 | 352968540 | 6.88 | 6.90 | 6.58 | 6.59 | 0.28 | -4.08% | 6.58 | 1137 | 6.59 | 158 | 50.69 |
| 2012-10-29 | 2883 | 26227396 | 4060 | 171780495 | 6.59 | 6.64 | 6.47 | 6.47 | 0.12 | -1.82% | 6.47 | 975 | 6.48 | 159 | 49.77 |
| 2012-10-30 | 2883 | 42297996 | 4293 | 267228368 | 6.52 | 6.63 | 6.52 | 6.58 | 0.11 | 1.7% | 6.57 | 84 | 6.58 | 121 | 50.62 |
| 2012-10-31 | 2883 | 16056241 | 2830 | 105326786 | 6.63 | 6.63 | 6.53 | 6.53 | 0.05 | -0.76% | 6.53 | 906 | 6.54 | 5 | 50.23 |
| 2012-11-01 | 2883 | 28859697 | 4785 | 185564201 | 6.51 | 6.51 | 6.36 | 6.46 | 0.07 | -1.07% | 6.45 | 75 | 6.46 | 284 | 49.69 |
| 2012-11-02 | 2883 | 25804337 | 3772 | 168911580 | 6.57 | 6.60 | 6.51 | 6.60 | 0.14 | 2.17% | 6.58 | 10 | 6.60 | 1027 | 50.77 |
| 2012-11-05 | 2883 | 15495108 | 2594 | 101590846 | 6.60 | 6.60 | 6.53 | 6.56 | 0.04 | -0.61% | 6.56 | 65 | 6.57 | 17 | 50.46 |
| 2012-11-06 | 2883 | 15623372 | 2844 | 103338538 | 6.57 | 6.67 | 6.56 | 6.67 | 0.11 | 1.68% | 6.66 | 112 | 6.67 | 68 | 51.31 |
| 2012-11-07 | 2883 | 24652393 | 4430 | 166776399 | 6.72 | 6.82 | 6.69 | 6.77 | 0.10 | 1.5% | 6.77 | 66 | 6.78 | 373 | 52.08 |
| 2012-11-08 | 2883 | 28056185 | 4680 | 185660567 | 6.67 | 6.68 | 6.57 | 6.60 | 0.17 | -2.51% | 6.59 | 495 | 6.60 | 510 | 50.77 |
| 2012-11-09 | 2883 | 25026305 | 4383 | 166945724 | 6.56 | 6.80 | 6.52 | 6.76 | 0.16 | 2.42% | 6.75 | 457 | 6.76 | 13 | 52.00 |
| 2012-11-12 | 2883 | 14343701 | 2676 | 96007286 | 6.76 | 6.76 | 6.66 | 6.69 | 0.07 | -1.04% | 6.68 | 288 | 6.69 | 104 | 51.46 |
| 2012-11-13 | 2883 | 25653863 | 4856 | 168940152 | 6.69 | 6.69 | 6.54 | 6.54 | 0.15 | -2.24% | 6.54 | 219 | 6.55 | 28 | 50.31 |
| 2012-11-14 | 2883 | 14592835 | 2367 | 95420772 | 6.54 | 6.58 | 6.51 | 6.53 | 0.01 | -0.15% | 6.52 | 859 | 6.53 | 90 | 50.23 |
| 2012-11-15 | 2883 | 19868965 | 3824 | 128917846 | 6.49 | 6.54 | 6.44 | 6.47 | 0.06 | -0.92% | 6.47 | 1525 | 6.48 | 111 | 49.77 |
| 2012-11-16 | 2883 | 14676791 | 2257 | 95192909 | 6.52 | 6.54 | 6.46 | 6.46 | 0.01 | -0.15% | 6.46 | 356 | 6.47 | 13 | 23.93 |
| 2012-11-19 | 2883 | 19812256 | 4078 | 128243432 | 6.52 | 6.55 | 6.43 | 6.43 | 0.03 | -0.46% | 6.43 | 309 | 6.44 | 14 | 23.81 |
| 2012-11-20 | 2883 | 19207365 | 2812 | 124088629 | 6.50 | 6.50 | 6.42 | 6.45 | 0.02 | 0.31% | 6.44 | 209 | 6.45 | 403 | 23.89 |
| 2012-11-21 | 2883 | 23664616 | 4023 | 151002608 | 6.46 | 6.48 | 6.33 | 6.34 | 0.11 | -1.71% | 6.33 | 471 | 6.34 | 292 | 23.48 |
| 2012-11-22 | 2883 | 16617334 | 2875 | 106511730 | 6.40 | 6.44 | 6.37 | 6.40 | 0.06 | 0.95% | 6.39 | 792 | 6.40 | 164 | 23.70 |
| 2012-11-23 | 2883 | 59434651 | 9086 | 395880026 | 6.50 | 6.75 | 6.50 | 6.74 | 0.34 | 5.31% | 6.73 | 480 | 6.74 | 342 | 24.96 |
| 2012-11-26 | 2883 | 43598513 | 6840 | 299334745 | 6.89 | 6.91 | 6.82 | 6.89 | 0.15 | 2.23% | 6.89 | 106 | 6.90 | 1014 | 25.52 |
| 2012-11-27 | 2883 | 135515204 | 17599 | 987668900 | 7.37 | 7.37 | 7.22 | 7.27 | 0.38 | 5.52% | 7.27 | 432 | 7.28 | 613 | 26.93 |
| 2012-11-28 | 2883 | 56490187 | 8436 | 406167607 | 7.27 | 7.27 | 7.15 | 7.18 | 0.09 | -1.24% | 7.18 | 9 | 7.19 | 1325 | 26.59 |
| 2012-11-29 | 2883 | 66448921 | 8048 | 479124212 | 7.21 | 7.29 | 7.17 | 7.18 | 0.00 | 0% | 7.18 | 1123 | 7.19 | 619 | 26.59 |
| 2012-11-30 | 2883 | 98457991 | 11288 | 702502871 | 7.19 | 7.20 | 7.07 | 7.09 | 0.09 | -1.25% | 7.09 | 102 | 7.10 | 170 | 26.26 |
| 2012-12-03 | 2883 | 58098462 | 7495 | 413945972 | 7.11 | 7.18 | 7.08 | 7.15 | 0.06 | 0.85% | 7.14 | 650 | 7.15 | 163 | 26.48 |
| 2012-12-04 | 2883 | 40283560 | 5172 | 287701748 | 7.18 | 7.18 | 7.11 | 7.15 | 0.00 | 0% | 7.14 | 810 | 7.15 | 1392 | 26.48 |
| 2012-12-05 | 2883 | 94452847 | 11238 | 682578407 | 7.15 | 7.29 | 7.15 | 7.21 | 0.06 | 0.84% | 7.21 | 435 | 7.22 | 26 | 26.70 |
| 2012-12-06 | 2883 | 40575761 | 5376 | 293490968 | 7.26 | 7.28 | 7.21 | 7.22 | 0.01 | 0.14% | 7.21 | 2201 | 7.22 | 583 | 26.74 |
| 2012-12-07 | 2883 | 37601366 | 4737 | 271970332 | 7.24 | 7.28 | 7.20 | 7.20 | 0.02 | -0.28% | 7.20 | 1279 | 7.21 | 229 | 26.67 |
| 2012-12-10 | 2883 | 26483462 | 3527 | 190979312 | 7.25 | 7.26 | 7.18 | 7.19 | 0.01 | -0.14% | 7.19 | 645 | 7.20 | 682 | 26.63 |
| 2012-12-11 | 2883 | 39503449 | 5785 | 284548365 | 7.19 | 7.27 | 7.13 | 7.27 | 0.08 | 1.11% | 7.25 | 182 | 7.27 | 1042 | 26.93 |
| 2012-12-12 | 2883 | 71384964 | 9712 | 526473384 | 7.35 | 7.45 | 7.33 | 7.34 | 0.07 | 0.96% | 7.34 | 375 | 7.35 | 470 | 27.19 |
| 2012-12-13 | 2883 | 183676614 | 24009 | 1388196515 | 7.45 | 7.74 | 7.37 | 7.70 | 0.36 | 4.9% | 7.69 | 975 | 7.70 | 3007 | 28.52 |
| 2012-12-14 | 2883 | 79805552 | 11063 | 604723624 | 7.69 | 7.69 | 7.53 | 7.56 | 0.14 | -1.82% | 7.56 | 538 | 7.57 | 119 | 28.00 |
| 2012-12-17 | 2883 | 81290527 | 11460 | 620799224 | 7.56 | 7.76 | 7.54 | 7.60 | 0.04 | 0.53% | 7.60 | 91 | 7.61 | 201 | 28.15 |
| 2012-12-18 | 2883 | 43546114 | 5894 | 331220547 | 7.60 | 7.69 | 7.56 | 7.58 | 0.02 | -0.26% | 7.58 | 379 | 7.59 | 467 | 28.07 |
| 2012-12-19 | 2883 | 143245490 | 18922 | 1116953833 | 7.70 | 7.89 | 7.65 | 7.76 | 0.18 | 2.37% | 7.76 | 204 | 7.77 | 445 | 28.74 |
| 2012-12-20 | 2883 | 70426972 | 9597 | 539384596 | 7.74 | 7.74 | 7.60 | 7.60 | 0.16 | -2.06% | 7.60 | 1931 | 7.61 | 334 | 28.15 |
| 2012-12-21 | 2883 | 70394169 | 9479 | 526989605 | 7.62 | 7.65 | 7.41 | 7.42 | 0.18 | -2.37% | 7.42 | 222 | 7.43 | 2 | 27.48 |
| 2012-12-22 | 2883 | 39308033 | 5156 | 294837288 | 7.50 | 7.55 | 7.45 | 7.49 | 0.07 | 0.94% | 7.48 | 324 | 7.49 | 1746 | 27.74 |
| 2012-12-24 | 2883 | 21525090 | 3770 | 161333247 | 7.49 | 7.55 | 7.45 | 7.46 | 0.03 | -0.4% | 7.45 | 1599 | 7.46 | 51 | 27.63 |
| 2012-12-25 | 2883 | 54456143 | 8033 | 413170353 | 7.51 | 7.68 | 7.48 | 7.61 | 0.15 | 2.01% | 7.60 | 1288 | 7.61 | 512 | 28.19 |
| 2012-12-26 | 2883 | 38377931 | 5388 | 292118817 | 7.66 | 7.68 | 7.56 | 7.56 | 0.05 | -0.66% | 7.56 | 1076 | 7.57 | 44 | 28.00 |
| 2012-12-27 | 2883 | 31109533 | 4171 | 235913405 | 7.56 | 7.64 | 7.53 | 7.60 | 0.04 | 0.53% | 7.59 | 6 | 7.60 | 271 | 28.15 |
| 2012-12-28 | 2883 | 82078014 | 7121 | 625310998 | 7.70 | 7.70 | 7.59 | 7.60 | 0.00 | 0% | 7.60 | 1126 | 7.61 | 465 | 28.15 |