國票金(2889)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 | 9.88 0 0% | 9.94 0.06 0.61% | 9.93 -0.01 -0.1% | 9.94 0.01 0.1% | 9.75 -0.19 -1.91% | 9.61 -0.14 -1.44% | 9.60 -0.01 -0.1% | 9.50 -0.1 -1.04% | 9.40 -0.1 -1.05% | 9.40 0 0% | 9.40 0 0% | 9.42 0.02 0.21% | 9.32 -0.1 -1.06% | 9.48 0.16 1.72% | 9.71 0.23 2.43% | 9.6 | ||||||||||||||||
| 2 月 | 10.10 0.39 4.02% | 10.05 -0.05 -0.5% | 10.15 0.1 1% | 10.75 0.6 5.91% | 10.50 -0.25 -2.33% | 10.45 -0.05 -0.48% | 10.65 0.2 1.91% | 10.55 -0.1 -0.94% | 10.50 -0.05 -0.47% | 10.50 0 0% | 10.40 -0.1 -0.95% | 10.55 0.15 1.44% | 10.30 -0.25 -2.37% | 10.35 0.05 0.49% | 10.40 0.05 0.48% | 10.25 -0.15 -1.44% | 10.30 0.05 0.49% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.45 0.2 1.95% | 10.39 | |||||||||||
| 3 月 | 10.35 -0.1 -0.96% | 10.45 0.1 0.97% | 10.40 -0.05 -0.48% | 10.25 -0.15 -1.44% | 10.15 -0.1 -0.98% | 10.10 -0.05 -0.49% | 10.30 0.2 1.98% | 10.35 0.05 0.49% | 10.25 -0.1 -0.97% | 10.50 0.25 2.44% | 10.45 -0.05 -0.48% | 10.45 0 0% | 10.35 -0.1 -0.96% | 10.60 0.25 2.42% | 10.45 -0.15 -1.42% | 10.40 -0.05 -0.48% | 10.55 0.15 1.44% | 10.50 -0.05 -0.47% | 10.45 -0.05 -0.48% | 10.40 -0.05 -0.48% | 10.40 0 0% | 10.10 -0.3 -2.88% | 10.15 0.05 0.5% | 10.36 | ||||||||
| 4 月 | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.00 -0.15 -1.48% | 10.00 0 0% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 10.10 0.1 1% | 10.00 -0.1 -0.99% | 10.10 0.1 1% | 10.00 -0.1 -0.99% | 9.95 -0.05 -0.5% | 9.99 0.04 0.4% | 9.98 -0.01 -0.1% | 9.93 -0.05 -0.5% | 9.90 -0.03 -0.3% | 9.85 -0.05 -0.51% | 9.98 0.13 1.32% | 9.91 -0.07 -0.7% | 9.91 0 0% | 9.96 0.05 0.5% | 10 | |||||||||||
| 5 月 | 10.10 0.14 1.41% | 10.00 -0.1 -0.99% | 10.05 0.05 0.5% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.00 0 0% | 10.05 0.05 0.5% | 9.99 -0.06 -0.6% | 10.00 0.01 0.1% | 9.99 -0.01 -0.1% | 9.75 -0.24 -2.4% | 9.83 0.08 0.82% | 9.60 -0.23 -2.34% | 9.67 0.07 0.73% | 9.74 0.07 0.72% | 9.69 -0.05 -0.51% | 9.66 -0.03 -0.31% | 9.64 -0.02 -0.21% | 9.65 0.01 0.1% | 9.87 0.22 2.28% | 9.79 -0.08 -0.81% | 9.84 0.05 0.51% | 9.86 | |||||||||
| 6 月 | 9.67 -0.17 -1.73% | 9.39 -0.28 -2.9% | 9.52 0.13 1.38% | 9.66 0.14 1.47% | 9.73 0.07 0.72% | 9.65 -0.08 -0.82% | 9.71 0.06 0.62% | 9.74 0.03 0.31% | 9.77 0.03 0.31% | 9.81 0.04 0.41% | 10.00 0.19 1.94% | 9.98 -0.02 -0.2% | 9.98 0 0% | 10.05 0.07 0.7% | 9.92 -0.13 -1.29% | 10.00 0.08 0.81% | 9.85 -0.15 -1.5% | 9.81 -0.04 -0.41% | 9.97 0.16 1.63% | 9.96 -0.01 -0.1% | 10.05 0.09 0.9% | 9.82 | ||||||||||
| 7 月 | 10.00 -0.05 -0.5% | 10.10 0.1 1% | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.05 0.05 0.5% | 10.05 0 0% | 10.05 0 0% | 9.98 -0.07 -0.7% | 10.05 0.07 0.7% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.15 0.05 0.5% | 10.04 | |||||||||
| 8 月 | 10.05 -0.1 -0.99% | 9.40 -0.65 -6.47% | 9.42 0.02 0.21% | 9.42 0 0% | 9.42 0 0% | 9.47 0.05 0.53% | 9.39 -0.08 -0.84% | 9.35 -0.04 -0.43% | 9.34 -0.01 -0.11% | 9.34 0 0% | 9.40 0.06 0.64% | 9.34 -0.06 -0.64% | 9.27 -0.07 -0.75% | 9.25 -0.02 -0.22% | 9.22 -0.03 -0.32% | 9.22 0 0% | 9.23 0.01 0.11% | 9.18 -0.05 -0.54% | 9.10 -0.08 -0.87% | 9.08 -0.02 -0.22% | 9.00 -0.08 -0.88% | 9.00 0 0% | 9.32 | |||||||||
| 9 月 | 8.98 -0.02 -0.22% | 8.94 -0.04 -0.45% | 8.86 -0.08 -0.89% | 8.85 -0.01 -0.11% | 8.86 0.01 0.11% | 8.94 0.08 0.9% | 8.91 -0.03 -0.34% | 8.69 -0.22 -2.47% | 8.57 -0.12 -1.38% | 8.86 0.29 3.38% | 8.92 0.06 0.68% | 9.03 0.11 1.23% | 8.97 -0.06 -0.66% | 9.01 0.04 0.45% | 9.01 0 0% | 9.00 -0.01 -0.11% | 8.97 -0.03 -0.33% | 8.88 -0.09 -1% | 8.90 0.02 0.23% | 8.93 0.03 0.34% | 8.91 | |||||||||||
| 10 月 | 8.86 -0.07 -0.78% | 8.95 0.09 1.02% | 8.90 -0.05 -0.56% | 8.91 0.01 0.11% | 8.92 0.01 0.11% | 8.82 -0.1 -1.12% | 8.85 0.03 0.34% | 8.70 -0.15 -1.69% | 8.66 -0.04 -0.46% | 8.72 0.06 0.69% | 8.77 0.05 0.57% | 8.78 0.01 0.11% | 8.81 0.03 0.34% | 8.81 0 0% | 8.77 -0.04 -0.45% | 8.77 0 0% | 8.77 0 0% | 8.78 0.01 0.11% | 8.78 0 0% | 8.78 0 0% | 8.85 0.07 0.8% | 8.84 -0.01 -0.11% | 8.8 | |||||||||
| 11 月 | 9.00 0.16 1.81% | 8.93 -0.07 -0.78% | 8.90 -0.03 -0.34% | 8.90 0 0% | 8.93 0.03 0.34% | 8.89 -0.04 -0.45% | 8.84 -0.05 -0.56% | 8.83 -0.01 -0.11% | 8.82 -0.01 -0.11% | 8.84 0.02 0.23% | 8.88 0.04 0.45% | 8.85 -0.03 -0.34% | 8.85 0 0% | 8.79 -0.06 -0.68% | 8.54 -0.25 -2.84% | 8.57 0.03 0.35% | 8.66 0.09 1.05% | 8.68 0.02 0.23% | 8.76 0.08 0.92% | 8.94 0.18 2.05% | 8.96 0.02 0.22% | 8.95 -0.01 -0.11% | 8.84 | |||||||||
| 12 月 | 9.00 0.05 0.56% | 9.01 0.01 0.11% | 9.03 0.02 0.22% | 9.10 0.07 0.78% | 9.15 0.05 0.55% | 9.13 -0.02 -0.22% | 9.13 0 0% | 9.21 0.08 0.88% | 9.23 0.02 0.22% | 9.29 0.06 0.65% | 9.45 0.16 1.72% | 9.49 0.04 0.42% | 9.63 0.14 1.48% | 9.54 -0.09 -0.93% | 9.34 -0.2 -2.1% | 9.51 0.17 1.82% | 9.60 0.09 0.95% | 9.71 0.11 1.15% | 9.75 0.04 0.41% | 9.89 0.14 1.44% | 9.98 0.09 0.91% | 9.39 |
說明:最高漲幅:5.91%最低跌幅:-6.47% 最高價:10.75最低價:8.54平均價:9.61,灰色底表示週末,漲129天(11.07)元,跌142天(-12.43)元,平盤38天
6%=1,4%=1,3%=1,2%=18,1%=66,0%=80,-0%=2,-1%=4,-2%=13,-3%=52,-4%=71,
| 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 | 2889 | 1822344 | 496 | 18090260 | 10.00 | 10.05 | 9.86 | 9.88 | 0.22 | 0% | 9.88 | 28 | 9.90 | 41 | 8.17 |
| 2012-01-03 | 2889 | 1165306 | 431 | 11628385 | 9.90 | 10.05 | 9.90 | 9.94 | 0.06 | 0.61% | 9.94 | 16 | 9.96 | 319 | 8.21 |
| 2012-01-04 | 2889 | 2395731 | 974 | 23914390 | 10.00 | 10.05 | 9.92 | 9.93 | 0.01 | -0.1% | 9.93 | 126 | 9.95 | 46 | 8.21 |
| 2012-01-05 | 2889 | 2377792 | 491 | 23720226 | 9.93 | 10.05 | 9.93 | 9.94 | 0.01 | 0.1% | 9.94 | 222 | 9.96 | 283 | 8.21 |
| 2012-01-06 | 2889 | 3735867 | 971 | 36811437 | 9.95 | 9.99 | 9.75 | 9.75 | 0.19 | -1.91% | 9.75 | 77 | 9.78 | 1 | 8.06 |
| 2012-01-09 | 2889 | 2853556 | 696 | 27462766 | 9.75 | 9.75 | 9.57 | 9.61 | 0.14 | -1.44% | 9.59 | 8 | 9.61 | 5 | 7.94 |
| 2012-01-10 | 2889 | 2684050 | 681 | 25803100 | 9.68 | 9.68 | 9.58 | 9.60 | 0.01 | -0.1% | 9.60 | 111 | 9.61 | 168 | 7.93 |
| 2012-01-11 | 2889 | 3736162 | 907 | 35468583 | 9.65 | 9.65 | 9.42 | 9.50 | 0.10 | -1.04% | 9.49 | 32 | 9.50 | 52 | 7.85 |
| 2012-01-12 | 2889 | 2697411 | 705 | 25422151 | 9.50 | 9.51 | 9.38 | 9.40 | 0.10 | -1.05% | 9.39 | 41 | 9.40 | 61 | 7.77 |
| 2012-01-13 | 2889 | 4571460 | 976 | 43060528 | 9.49 | 9.50 | 9.39 | 9.40 | 0.00 | 0% | 9.40 | 160 | 9.41 | 8 | 7.77 |
| 2012-01-16 | 2889 | 4798312 | 926 | 44845070 | 9.50 | 9.50 | 9.24 | 9.40 | 0.00 | 0% | 9.40 | 338 | 9.41 | 10 | 7.77 |
| 2012-01-17 | 2889 | 1813141 | 431 | 17065328 | 9.43 | 9.44 | 9.38 | 9.42 | 0.02 | 0.21% | 9.42 | 48 | 9.43 | 54 | 7.79 |
| 2012-01-18 | 2889 | 2315399 | 509 | 21664902 | 9.45 | 9.45 | 9.32 | 9.32 | 0.10 | -1.06% | 9.32 | 68 | 9.37 | 1 | 7.70 |
| 2012-01-30 | 2889 | 3244696 | 647 | 30672358 | 9.45 | 9.50 | 9.40 | 9.48 | 0.16 | 1.72% | 9.47 | 7 | 9.48 | 68 | 7.83 |
| 2012-01-31 | 2889 | 4807878 | 1196 | 46468964 | 9.48 | 9.77 | 9.48 | 9.71 | 0.23 | 2.43% | 9.71 | 2 | 9.72 | 30 | 8.02 |
| 2012-02-01 | 2889 | 9976818 | 2048 | 99878580 | 9.80 | 10.20 | 9.72 | 10.10 | 0.39 | 4.02% | 10.10 | 122 | 10.15 | 116 | 8.35 |
| 2012-02-02 | 2889 | 6153565 | 1144 | 61953754 | 10.20 | 10.20 | 9.97 | 10.05 | 0.05 | -0.5% | 10.05 | 127 | 10.10 | 405 | 8.31 |
| 2012-02-03 | 2889 | 4210715 | 923 | 42475093 | 10.05 | 10.15 | 10.00 | 10.15 | 0.10 | 1% | 10.10 | 42 | 10.15 | 298 | 8.39 |
| 2012-02-04 | 2889 | 16079678 | 4090 | 169909242 | 10.20 | 10.75 | 10.20 | 10.75 | 0.60 | 5.91% | 10.70 | 106 | 10.75 | 70 | 8.88 |
| 2012-02-06 | 2889 | 6800745 | 1391 | 71683714 | 10.70 | 10.75 | 10.40 | 10.50 | 0.25 | -2.33% | 10.45 | 213 | 10.50 | 21 | 8.68 |
| 2012-02-07 | 2889 | 6302531 | 1343 | 66585321 | 10.50 | 10.65 | 10.40 | 10.45 | 0.05 | -0.48% | 10.45 | 31 | 10.50 | 37 | 8.64 |
| 2012-02-08 | 2889 | 5771203 | 1024 | 61201311 | 10.55 | 10.70 | 10.50 | 10.65 | 0.20 | 1.91% | 10.60 | 27 | 10.65 | 258 | 8.80 |
| 2012-02-09 | 2889 | 2982147 | 684 | 31503470 | 10.65 | 10.65 | 10.50 | 10.55 | 0.10 | -0.94% | 10.55 | 30 | 10.60 | 270 | 8.72 |
| 2012-02-10 | 2889 | 4049662 | 928 | 42818985 | 10.60 | 10.70 | 10.50 | 10.50 | 0.05 | -0.47% | 10.50 | 632 | 10.55 | 9 | 8.68 |
| 2012-02-13 | 2889 | 4147228 | 965 | 43528597 | 10.50 | 10.55 | 10.40 | 10.50 | 0.00 | 0% | 10.50 | 181 | 10.55 | 220 | 8.68 |
| 2012-02-14 | 2889 | 3661748 | 739 | 38357909 | 10.55 | 10.65 | 10.40 | 10.40 | 0.10 | -0.95% | 10.40 | 217 | 10.45 | 233 | 8.60 |
| 2012-02-15 | 2889 | 4389874 | 1025 | 46281459 | 10.60 | 10.60 | 10.45 | 10.55 | 0.15 | 1.44% | 10.50 | 250 | 10.55 | 189 | 8.72 |
| 2012-02-16 | 2889 | 2379941 | 644 | 24867169 | 10.55 | 10.55 | 10.30 | 10.30 | 0.25 | -2.37% | 10.30 | 110 | 10.35 | 79 | 8.51 |
| 2012-02-17 | 2889 | 2656597 | 857 | 27614122 | 10.40 | 10.50 | 10.30 | 10.35 | 0.05 | 0.49% | 10.35 | 110 | 10.40 | 155 | 8.55 |
| 2012-02-20 | 2889 | 2118421 | 543 | 22056397 | 10.45 | 10.50 | 10.35 | 10.40 | 0.05 | 0.48% | 10.40 | 54 | 10.45 | 163 | 8.60 |
| 2012-02-21 | 2889 | 2214570 | 596 | 22763021 | 10.45 | 10.45 | 10.20 | 10.25 | 0.15 | -1.44% | 10.25 | 78 | 10.30 | 29 | 8.47 |
| 2012-02-22 | 2889 | 3146365 | 828 | 32448217 | 10.20 | 10.45 | 10.15 | 10.30 | 0.05 | 0.49% | 10.25 | 198 | 10.30 | 10 | 8.51 |
| 2012-02-23 | 2889 | 2076995 | 765 | 21281482 | 10.30 | 10.30 | 10.20 | 10.25 | 0.05 | -0.49% | 10.25 | 54 | 10.30 | 130 | 8.47 |
| 2012-02-24 | 2889 | 1895387 | 361 | 19468500 | 10.30 | 10.35 | 10.20 | 10.25 | 0.00 | 0% | 10.25 | 43 | 10.30 | 113 | 8.47 |
| 2012-02-29 | 2889 | 2432554 | 721 | 25248280 | 10.25 | 10.45 | 10.25 | 10.45 | 0.20 | 1.95% | 10.40 | 120 | 10.45 | 168 | 8.64 |
| 2012-03-01 | 2889 | 1430138 | 407 | 14847245 | 10.45 | 10.45 | 10.35 | 10.35 | 0.10 | -0.96% | 10.35 | 273 | 10.40 | 244 | 8.55 |
| 2012-03-02 | 2889 | 2361462 | 522 | 24618298 | 10.40 | 10.45 | 10.35 | 10.45 | 0.10 | 0.97% | 10.40 | 306 | 10.45 | 308 | 8.64 |
| 2012-03-03 | 2889 | 1195394 | 363 | 12424948 | 10.45 | 10.45 | 10.35 | 10.40 | 0.05 | -0.48% | 10.40 | 18 | 10.45 | 255 | 8.60 |
| 2012-03-05 | 2889 | 2684136 | 507 | 27632272 | 10.45 | 10.45 | 10.25 | 10.25 | 0.15 | -1.44% | 10.25 | 104 | 10.30 | 165 | 8.47 |
| 2012-03-06 | 2889 | 2692697 | 756 | 27384816 | 10.25 | 10.30 | 10.05 | 10.15 | 0.10 | -0.98% | 10.15 | 14 | 10.20 | 100 | 8.39 |
| 2012-03-07 | 2889 | 1103643 | 423 | 11167680 | 10.15 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 344 | 10.15 | 104 | 8.35 |
| 2012-03-08 | 2889 | 2263180 | 659 | 23134871 | 10.10 | 10.30 | 10.10 | 10.30 | 0.20 | 1.98% | 10.25 | 69 | 10.30 | 258 | 8.51 |
| 2012-03-09 | 2889 | 8884600 | 1993 | 92896195 | 10.20 | 10.60 | 10.15 | 10.35 | 0.05 | 0.49% | 10.35 | 130 | 10.45 | 72 | 8.55 |
| 2012-03-12 | 2889 | 1785701 | 513 | 18505722 | 10.35 | 10.45 | 10.25 | 10.25 | 0.10 | -0.97% | 10.25 | 260 | 10.30 | 20 | 8.47 |
| 2012-03-13 | 2889 | 4057485 | 1073 | 42552870 | 10.30 | 10.55 | 10.30 | 10.50 | 0.25 | 2.44% | 10.45 | 109 | 10.50 | 179 | 8.68 |
| 2012-03-14 | 2889 | 4663056 | 1001 | 49182247 | 10.60 | 10.70 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 48 | 10.50 | 147 | 8.64 |
| 2012-03-15 | 2889 | 3139930 | 589 | 33038240 | 10.50 | 10.60 | 10.45 | 10.45 | 0.00 | 0% | 10.45 | 546 | 10.50 | 6 | 8.64 |
| 2012-03-16 | 2889 | 2431020 | 453 | 25338726 | 10.50 | 10.55 | 10.35 | 10.35 | 0.10 | -0.96% | 10.35 | 157 | 10.40 | 166 | 8.55 |
| 2012-03-19 | 2889 | 4993498 | 878 | 52514513 | 10.40 | 10.65 | 10.35 | 10.60 | 0.25 | 2.42% | 10.55 | 93 | 10.60 | 45 | 8.76 |
| 2012-03-20 | 2889 | 10429576 | 1923 | 111202272 | 10.65 | 10.75 | 10.45 | 10.45 | 0.15 | -1.42% | 10.45 | 378 | 10.50 | 21 | 8.64 |
| 2012-03-21 | 2889 | 3278039 | 1012 | 34192683 | 10.50 | 10.55 | 10.35 | 10.40 | 0.05 | -0.48% | 10.40 | 127 | 10.45 | 362 | 8.60 |
| 2012-03-22 | 2889 | 3925969 | 685 | 41330610 | 10.50 | 10.60 | 10.45 | 10.55 | 0.15 | 1.44% | 10.55 | 83 | 10.60 | 571 | 8.72 |
| 2012-03-23 | 2889 | 2170710 | 485 | 22865339 | 10.55 | 10.60 | 10.50 | 10.50 | 0.05 | -0.47% | 10.50 | 105 | 10.55 | 272 | 8.68 |
| 2012-03-26 | 2889 | 2547945 | 659 | 26735451 | 10.60 | 10.60 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 337 | 10.50 | 222 | 8.64 |
| 2012-03-27 | 2889 | 2316900 | 515 | 24228884 | 10.50 | 10.55 | 10.40 | 10.40 | 0.05 | -0.48% | 10.40 | 176 | 10.45 | 80 | 8.60 |
| 2012-03-28 | 2889 | 1521687 | 427 | 15817184 | 10.40 | 10.45 | 10.35 | 10.40 | 0.00 | 0% | 10.35 | 1179 | 10.40 | 213 | 18.25 |
| 2012-03-29 | 2889 | 6093792 | 1303 | 61958082 | 10.30 | 10.35 | 10.05 | 10.10 | 0.30 | -2.88% | 10.05 | 108 | 10.10 | 53 | 17.72 |
| 2012-03-30 | 2889 | 2611930 | 615 | 26498225 | 10.10 | 10.25 | 10.05 | 10.15 | 0.05 | 0.5% | 10.15 | 178 | 10.20 | 18 | 17.81 |
| 2012-04-02 | 2889 | 1730139 | 470 | 17545595 | 10.20 | 10.20 | 10.10 | 10.20 | 0.05 | 0.49% | 10.15 | 210 | 10.20 | 300 | 17.89 |
| 2012-04-03 | 2889 | 2245233 | 550 | 22722533 | 10.20 | 10.25 | 10.05 | 10.15 | 0.05 | -0.49% | 10.10 | 41 | 10.15 | 29 | 17.81 |
| 2012-04-05 | 2889 | 3380112 | 731 | 33832560 | 10.00 | 10.10 | 9.95 | 10.00 | 0.15 | -1.48% | 10.00 | 80 | 10.05 | 194 | 17.54 |
| 2012-04-06 | 2889 | 2163474 | 480 | 21737840 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 461 | 10.10 | 244 | 17.54 |
| 2012-04-09 | 2889 | 1832109 | 576 | 18346778 | 10.00 | 10.10 | 9.96 | 10.05 | 0.05 | 0.5% | 10.05 | 96 | 10.10 | 261 | 17.63 |
| 2012-04-10 | 2889 | 1489473 | 440 | 15003830 | 10.15 | 10.15 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 524 | 10.05 | 6 | 16.13 |
| 2012-04-11 | 2889 | 2051616 | 506 | 20539280 | 9.96 | 10.10 | 9.96 | 10.10 | 0.10 | 1% | 10.05 | 19 | 10.10 | 142 | 16.29 |
| 2012-04-12 | 2889 | 1775321 | 564 | 17790160 | 10.05 | 10.10 | 10.00 | 10.00 | 0.10 | -0.99% | 10.00 | 145 | 10.05 | 90 | 16.13 |
| 2012-04-13 | 2889 | 2435135 | 566 | 24525700 | 10.10 | 10.10 | 10.00 | 10.10 | 0.10 | 1% | 10.10 | 1 | 10.15 | 412 | 16.29 |
| 2012-04-16 | 2889 | 1529258 | 693 | 15327560 | 10.05 | 10.10 | 9.99 | 10.00 | 0.10 | -0.99% | 10.00 | 21 | 10.05 | 106 | 16.13 |
| 2012-04-17 | 2889 | 1582808 | 628 | 15743180 | 10.00 | 10.00 | 9.90 | 9.95 | 0.05 | -0.5% | 9.95 | 94 | 9.96 | 2 | 16.05 |
| 2012-04-18 | 2889 | 1876248 | 850 | 18682817 | 10.00 | 10.05 | 9.91 | 9.99 | 0.04 | 0.4% | 9.92 | 13 | 9.99 | 37 | 16.11 |
| 2012-04-19 | 2889 | 858804 | 273 | 8573712 | 9.98 | 10.00 | 9.91 | 9.98 | 0.01 | -0.1% | 9.98 | 60 | 9.99 | 62 | 16.10 |
| 2012-04-20 | 2889 | 1309160 | 1314 | 13002797 | 9.98 | 9.98 | 9.91 | 9.93 | 0.05 | -0.5% | 9.92 | 40 | 9.93 | 8 | 16.02 |
| 2012-04-23 | 2889 | 595853 | 1222 | 5911552 | 9.93 | 9.98 | 9.90 | 9.90 | 0.03 | -0.3% | 9.90 | 61 | 9.91 | 15 | 15.97 |
| 2012-04-24 | 2889 | 1330758 | 284 | 13170770 | 9.90 | 9.93 | 9.85 | 9.85 | 0.05 | -0.51% | 9.85 | 34 | 9.90 | 25 | 15.89 |
| 2012-04-25 | 2889 | 952596 | 1316 | 9485177 | 9.88 | 9.99 | 9.88 | 9.98 | 0.13 | 1.32% | 9.97 | 205 | 9.98 | 75 | 16.10 |
| 2012-04-26 | 2889 | 1048735 | 269 | 10439434 | 9.98 | 10.00 | 9.90 | 9.91 | 0.07 | -0.7% | 9.91 | 11 | 9.93 | 1 | 15.98 |
| 2012-04-27 | 2889 | 829352 | 285 | 8242079 | 9.99 | 9.99 | 9.91 | 9.91 | 0.00 | 0% | 9.91 | 4 | 9.92 | 12 | 15.98 |
| 2012-04-30 | 2889 | 533645 | 1205 | 5297202 | 9.90 | 9.98 | 9.90 | 9.96 | 0.05 | 0.5% | 9.95 | 2 | 9.96 | 66 | 16.06 |
| 2012-05-02 | 2889 | 1413090 | 414 | 14165770 | 9.93 | 10.10 | 9.93 | 10.10 | 0.14 | 1.41% | 10.05 | 218 | 10.10 | 365 | 16.29 |
| 2012-05-03 | 2889 | 1089915 | 230 | 10915000 | 10.00 | 10.10 | 9.99 | 10.00 | 0.10 | -0.99% | 10.00 | 192 | 10.05 | 152 | 16.13 |
| 2012-05-04 | 2889 | 1033634 | 294 | 10393840 | 10.00 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 236 | 10.10 | 296 | 16.21 |
| 2012-05-07 | 2889 | 1284754 | 362 | 12849250 | 10.00 | 10.10 | 9.97 | 10.00 | 0.05 | -0.5% | 9.99 | 197 | 10.00 | 29 | 16.13 |
| 2012-05-08 | 2889 | 521771 | 235 | 5223560 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 287 | 10.05 | 101 | 16.13 |
| 2012-05-09 | 2889 | 861982 | 250 | 8631120 | 10.00 | 10.10 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 60 | 10.05 | 198 | 16.13 |
| 2012-05-10 | 2889 | 676997 | 154 | 6796920 | 10.00 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 139 | 10.05 | 51 | 16.21 |
| 2012-05-11 | 2889 | 1188042 | 300 | 11900690 | 10.05 | 10.10 | 9.99 | 9.99 | 0.06 | -0.6% | 9.99 | 103 | 10.00 | 63 | 16.11 |
| 2012-05-14 | 2889 | 662388 | 185 | 6622620 | 10.00 | 10.05 | 9.99 | 10.00 | 0.01 | 0.1% | 9.99 | 19 | 10.00 | 77 | 16.13 |
| 2012-05-15 | 2889 | 1065470 | 1264 | 10623601 | 10.00 | 10.00 | 9.95 | 9.99 | 0.01 | -0.1% | 9.99 | 4 | 10.00 | 55 | 45.41 |
| 2012-05-16 | 2889 | 1352478 | 382 | 13353127 | 10.00 | 10.05 | 9.72 | 9.75 | 0.24 | -2.4% | 9.73 | 26 | 9.75 | 139 | 44.32 |
| 2012-05-17 | 2889 | 998294 | 396 | 9809844 | 9.75 | 9.88 | 9.75 | 9.83 | 0.08 | 0.82% | 9.83 | 25 | 9.84 | 30 | 44.68 |
| 2012-05-18 | 2889 | 1620215 | 615 | 15645490 | 9.75 | 9.80 | 9.56 | 9.60 | 0.23 | -2.34% | 9.60 | 33 | 9.66 | 3 | 43.64 |
| 2012-05-21 | 2889 | 1327389 | 255 | 12798588 | 9.60 | 9.74 | 9.60 | 9.67 | 0.07 | 0.73% | 9.65 | 2 | 9.67 | 101 | 43.95 |
| 2012-05-22 | 2889 | 512727 | 270 | 4981468 | 9.75 | 9.75 | 9.68 | 9.74 | 0.07 | 0.72% | 9.74 | 5 | 9.75 | 71 | 44.27 |
| 2012-05-23 | 2889 | 1852964 | 798 | 17829806 | 9.72 | 9.72 | 9.56 | 9.69 | 0.05 | -0.51% | 9.65 | 8 | 9.69 | 20 | 44.05 |
| 2012-05-24 | 2889 | 1842782 | 739 | 17651939 | 9.69 | 9.69 | 9.45 | 9.66 | 0.03 | -0.31% | 9.56 | 25 | 9.66 | 12 | 43.91 |
| 2012-05-25 | 2889 | 1467351 | 711 | 14018470 | 9.64 | 9.64 | 9.46 | 9.64 | 0.02 | -0.21% | 9.60 | 10 | 9.64 | 13 | 43.82 |
| 2012-05-28 | 2889 | 1074528 | 408 | 10313096 | 9.60 | 9.65 | 9.52 | 9.65 | 0.01 | 0.1% | 9.64 | 8 | 9.65 | 11 | 43.86 |
| 2012-05-29 | 2889 | 1513112 | 417 | 14878647 | 9.74 | 9.92 | 9.68 | 9.87 | 0.22 | 2.28% | 9.87 | 31 | 9.89 | 24 | 44.86 |
| 2012-05-30 | 2889 | 1027396 | 528 | 10008498 | 9.75 | 9.80 | 9.70 | 9.79 | 0.08 | -0.81% | 9.75 | 20 | 9.79 | 49 | 44.50 |
| 2012-05-31 | 2889 | 1413213 | 541 | 13723087 | 9.71 | 9.84 | 9.56 | 9.84 | 0.05 | 0.51% | 9.82 | 15 | 9.84 | 47 | 44.73 |
| 2012-06-01 | 2889 | 854967 | 319 | 8317811 | 9.81 | 9.81 | 9.67 | 9.67 | 0.17 | -1.73% | 9.67 | 14 | 9.70 | 16 | 43.95 |
| 2012-06-04 | 2889 | 1492842 | 514 | 14147671 | 9.53 | 9.62 | 9.36 | 9.39 | 0.28 | -2.9% | 9.38 | 11 | 9.39 | 47 | 42.68 |
| 2012-06-05 | 2889 | 779765 | 373 | 7437165 | 9.52 | 9.60 | 9.43 | 9.52 | 0.13 | 1.38% | 9.52 | 25 | 9.57 | 2 | 43.27 |
| 2012-06-06 | 2889 | 979596 | 429 | 9448508 | 9.56 | 9.70 | 9.53 | 9.66 | 0.14 | 1.47% | 9.66 | 1 | 9.69 | 5 | 43.91 |
| 2012-06-07 | 2889 | 637262 | 241 | 6191639 | 9.75 | 9.76 | 9.69 | 9.73 | 0.07 | 0.72% | 9.72 | 2 | 9.73 | 19 | 44.23 |
| 2012-06-08 | 2889 | 597810 | 233 | 5791154 | 9.73 | 9.74 | 9.65 | 9.65 | 0.08 | -0.82% | 9.65 | 56 | 9.70 | 1 | 43.86 |
| 2012-06-11 | 2889 | 686202 | 199 | 6679369 | 9.75 | 9.79 | 9.70 | 9.71 | 0.06 | 0.62% | 9.71 | 30 | 9.72 | 2 | 44.14 |
| 2012-06-12 | 2889 | 354000 | 152 | 3440950 | 9.69 | 9.75 | 9.66 | 9.74 | 0.03 | 0.31% | 9.72 | 9 | 9.74 | 13 | 44.27 |
| 2012-06-13 | 2889 | 775954 | 264 | 7576959 | 9.80 | 9.80 | 9.72 | 9.77 | 0.03 | 0.31% | 9.77 | 16 | 9.78 | 51 | 44.41 |
| 2012-06-14 | 2889 | 1208191 | 344 | 11824746 | 9.77 | 9.82 | 9.73 | 9.81 | 0.04 | 0.41% | 9.80 | 7 | 9.81 | 36 | 44.59 |
| 2012-06-15 | 2889 | 2932091 | 709 | 29123482 | 9.79 | 10.05 | 9.79 | 10.00 | 0.19 | 1.94% | 9.99 | 30 | 10.00 | 244 | 45.45 |
| 2012-06-18 | 2889 | 1943797 | 420 | 19471657 | 10.05 | 10.10 | 9.95 | 9.98 | 0.02 | -0.2% | 9.98 | 216 | 9.99 | 12 | 45.36 |
| 2012-06-19 | 2889 | 1003378 | 240 | 10030028 | 10.05 | 10.05 | 9.96 | 9.98 | 0.00 | 0% | 9.98 | 71 | 9.99 | 25 | 45.36 |
| 2012-06-20 | 2889 | 674348 | 233 | 6745890 | 9.99 | 10.05 | 9.98 | 10.05 | 0.07 | 0.7% | 10.00 | 156 | 10.05 | 193 | 45.68 |
| 2012-06-21 | 2889 | 734757 | 574 | 7328239 | 9.98 | 10.05 | 9.91 | 9.92 | 0.13 | -1.29% | 9.92 | 13 | 9.95 | 15 | 45.09 |
| 2012-06-22 | 2889 | 607224 | 245 | 6029927 | 9.89 | 10.00 | 9.83 | 10.00 | 0.08 | 0.81% | 9.94 | 13 | 10.00 | 22 | 45.45 |
| 2012-06-25 | 2889 | 938593 | 317 | 9250208 | 9.93 | 9.94 | 9.80 | 9.85 | 0.15 | -1.5% | 9.85 | 59 | 9.87 | 2 | 44.77 |
| 2012-06-26 | 2889 | 760978 | 299 | 7482839 | 9.82 | 9.92 | 9.81 | 9.81 | 0.04 | -0.41% | 9.81 | 80 | 9.85 | 10 | 44.59 |
| 2012-06-27 | 2889 | 2440066 | 1227 | 24238951 | 9.88 | 10.00 | 9.81 | 9.97 | 0.16 | 1.63% | 9.96 | 80 | 9.97 | 21 | 45.32 |
| 2012-06-28 | 2889 | 2406753 | 557 | 24054004 | 10.00 | 10.05 | 9.95 | 9.96 | 0.01 | -0.1% | 9.96 | 115 | 9.99 | 4 | 45.27 |
| 2012-06-29 | 2889 | 1488294 | 475 | 14913840 | 10.00 | 10.05 | 9.96 | 10.05 | 0.09 | 0.9% | 10.00 | 237 | 10.05 | 432 | 45.68 |
| 2012-07-02 | 2889 | 2189715 | 386 | 21911033 | 10.05 | 10.05 | 9.97 | 10.00 | 0.05 | -0.5% | 10.00 | 119 | 10.05 | 501 | 45.45 |
| 2012-07-03 | 2889 | 1316791 | 292 | 13207210 | 10.00 | 10.10 | 10.00 | 10.10 | 0.10 | 1% | 10.00 | 443 | 10.10 | 741 | 45.91 |
| 2012-07-04 | 2889 | 1983690 | 392 | 20057465 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 57 | 10.15 | 375 | 45.91 |
| 2012-07-05 | 2889 | 590651 | 166 | 5956460 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 147 | 10.10 | 173 | 45.68 |
| 2012-07-06 | 2889 | 893295 | 207 | 8959172 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 290 | 10.05 | 50 | 45.45 |
| 2012-07-09 | 2889 | 713336 | 199 | 7138560 | 9.95 | 10.10 | 9.95 | 10.00 | 0.00 | 0% | 10.00 | 184 | 10.05 | 106 | 45.45 |
| 2012-07-10 | 2889 | 1037964 | 226 | 10406380 | 10.05 | 10.10 | 9.99 | 10.05 | 0.05 | 0.5% | 10.00 | 88 | 10.05 | 96 | 45.68 |
| 2012-07-11 | 2889 | 1000044 | 266 | 10070040 | 10.05 | 10.15 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 126 | 10.10 | 92 | 45.68 |
| 2012-07-12 | 2889 | 1312295 | 283 | 13157470 | 10.00 | 10.10 | 9.99 | 10.05 | 0.00 | 0% | 10.00 | 72 | 10.05 | 71 | 45.68 |
| 2012-07-13 | 2889 | 949990 | 220 | 9512172 | 10.00 | 10.10 | 9.98 | 9.98 | 0.07 | -0.7% | 9.98 | 65 | 10.00 | 15 | 45.36 |
| 2012-07-16 | 2889 | 1392731 | 275 | 13959550 | 10.05 | 10.10 | 9.98 | 10.05 | 0.07 | 0.7% | 10.05 | 450 | 10.10 | 452 | 45.68 |
| 2012-07-17 | 2889 | 1698598 | 317 | 17138080 | 10.05 | 10.15 | 10.05 | 10.05 | 0.00 | 0% | 10.05 | 123 | 10.10 | 122 | 45.68 |
| 2012-07-18 | 2889 | 978813 | 362 | 9812170 | 10.05 | 10.05 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 196 | 10.05 | 92 | 45.45 |
| 2012-07-19 | 2889 | 887198 | 253 | 8925180 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 596 | 10.10 | 669 | 45.68 |
| 2012-07-20 | 2889 | 1044224 | 226 | 10492590 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 146 | 10.10 | 555 | 45.68 |
| 2012-07-23 | 2889 | 1510573 | 246 | 15153830 | 10.00 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 570 | 10.05 | 104 | 45.45 |
| 2012-07-24 | 2889 | 1121939 | 225 | 11257740 | 10.00 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 270 | 10.10 | 817 | 45.68 |
| 2012-07-25 | 2889 | 1408950 | 351 | 14178500 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.00 | 828 | 10.05 | 181 | 45.68 |
| 2012-07-26 | 2889 | 1566826 | 352 | 15759002 | 10.10 | 10.15 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 544 | 10.05 | 12 | 45.45 |
| 2012-07-27 | 2889 | 1781975 | 397 | 17933500 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 70 | 10.10 | 1160 | 45.68 |
| 2012-07-30 | 2889 | 2796719 | 495 | 28245860 | 10.10 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.10 | 122 | 10.15 | 2643 | 45.91 |
| 2012-07-31 | 2889 | 3591140 | 493 | 36300546 | 10.10 | 10.15 | 10.05 | 10.15 | 0.05 | 0.5% | 10.10 | 158 | 10.15 | 3829 | 46.14 |
| 2012-08-01 | 2889 | 6433127 | 966 | 64788046 | 10.10 | 10.10 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 294 | 10.10 | 1063 | 45.68 |
| 2012-08-03 | 2889 | 3673000 | 778 | 34818001 | 9.60 | 9.60 | 9.40 | 9.40 | 0.03 | -6.47% | 9.40 | 113 | 9.41 | 36 | 44.76 |
| 2012-08-06 | 2889 | 1754695 | 395 | 16653800 | 9.56 | 9.56 | 9.42 | 9.42 | 0.02 | 0.21% | 9.42 | 50 | 9.45 | 14 | 44.86 |
| 2012-08-07 | 2889 | 877295 | 248 | 8277245 | 9.42 | 9.49 | 9.42 | 9.42 | 0.00 | 0% | 9.41 | 70 | 9.42 | 100 | 44.86 |
| 2012-08-08 | 2889 | 1749549 | 372 | 16478277 | 9.45 | 9.45 | 9.41 | 9.42 | 0.00 | 0% | 9.42 | 7 | 9.43 | 41 | 44.86 |
| 2012-08-09 | 2889 | 1753606 | 476 | 16528489 | 9.43 | 9.47 | 9.39 | 9.47 | 0.05 | 0.53% | 9.45 | 17 | 9.47 | 34 | 45.10 |
| 2012-08-10 | 2889 | 1765476 | 415 | 16606238 | 9.47 | 9.47 | 9.39 | 9.39 | 0.08 | -0.84% | 9.39 | 377 | 9.40 | 6 | 44.71 |
| 2012-08-13 | 2889 | 1958231 | 367 | 18347567 | 9.39 | 9.40 | 9.35 | 9.35 | 0.04 | -0.43% | 9.35 | 151 | 9.36 | 6 | 44.52 |
| 2012-08-14 | 2889 | 1378044 | 404 | 12911097 | 9.35 | 9.44 | 9.34 | 9.34 | 0.01 | -0.11% | 9.34 | 191 | 9.35 | 8 | 44.48 |
| 2012-08-15 | 2889 | 1380776 | 441 | 12916914 | 9.39 | 9.39 | 9.34 | 9.34 | 0.00 | 0% | 9.34 | 121 | 9.37 | 2 | 44.48 |
| 2012-08-16 | 2889 | 1483284 | 444 | 13891879 | 9.43 | 9.43 | 9.35 | 9.40 | 0.06 | 0.64% | 9.39 | 5 | 9.40 | 39 | 44.76 |
| 2012-08-17 | 2889 | 1677440 | 420 | 15695900 | 9.40 | 9.40 | 9.34 | 9.34 | 0.06 | -0.64% | 9.34 | 156 | 9.36 | 50 | 44.48 |
| 2012-08-20 | 2889 | 2158206 | 463 | 20076639 | 9.34 | 9.34 | 9.27 | 9.27 | 0.07 | -0.75% | 9.27 | 30 | 9.29 | 2 | 44.14 |
| 2012-08-21 | 2889 | 1757833 | 484 | 16307601 | 9.27 | 9.34 | 9.25 | 9.25 | 0.02 | -0.22% | 9.25 | 245 | 9.29 | 28 | 44.05 |
| 2012-08-22 | 2889 | 1973049 | 412 | 18225451 | 9.26 | 9.27 | 9.22 | 9.22 | 0.03 | -0.32% | 9.22 | 116 | 9.24 | 50 | 43.90 |
| 2012-08-23 | 2889 | 2625483 | 471 | 24194761 | 9.22 | 9.24 | 9.20 | 9.22 | 0.00 | 0% | 9.22 | 19 | 9.23 | 5 | 43.90 |
| 2012-08-24 | 2889 | 2377507 | 504 | 21879762 | 9.20 | 9.23 | 9.18 | 9.23 | 0.01 | 0.11% | 9.21 | 49 | 9.23 | 35 | 43.95 |
| 2012-08-27 | 2889 | 2271410 | 427 | 20836552 | 9.21 | 9.22 | 9.16 | 9.18 | 0.05 | -0.54% | 9.17 | 26 | 9.18 | 3 | 43.71 |
| 2012-08-28 | 2889 | 2206099 | 579 | 20103496 | 9.16 | 9.18 | 9.08 | 9.10 | 0.08 | -0.87% | 9.10 | 14 | 9.11 | 68 | 43.33 |
| 2012-08-29 | 2889 | 2115764 | 482 | 19182574 | 9.08 | 9.10 | 9.05 | 9.08 | 0.02 | -0.22% | 9.07 | 3 | 9.09 | 136 | 27.52 |
| 2012-08-30 | 2889 | 3470360 | 591 | 31192792 | 9.07 | 9.07 | 8.96 | 9.00 | 0.08 | -0.88% | 8.99 | 2 | 9.00 | 72 | 27.27 |
| 2012-08-31 | 2889 | 3090125 | 592 | 27718499 | 9.00 | 9.05 | 8.92 | 9.00 | 0.00 | 0% | 9.00 | 24 | 9.01 | 12 | 27.27 |
| 2012-09-03 | 2889 | 1732500 | 391 | 15550008 | 9.00 | 9.01 | 8.95 | 8.98 | 0.02 | -0.22% | 8.97 | 137 | 8.98 | 9 | 27.21 |
| 2012-09-04 | 2889 | 1875274 | 608 | 16765999 | 8.98 | 8.99 | 8.92 | 8.94 | 0.04 | -0.45% | 8.93 | 143 | 8.94 | 56 | 27.09 |
| 2012-09-05 | 2889 | 2190693 | 616 | 19462357 | 8.95 | 8.95 | 8.86 | 8.86 | 0.08 | -0.89% | 8.86 | 53 | 8.88 | 32 | 26.85 |
| 2012-09-06 | 2889 | 2278810 | 580 | 20169211 | 8.87 | 8.87 | 8.82 | 8.85 | 0.01 | -0.11% | 8.84 | 44 | 8.85 | 37 | 26.82 |
| 2012-09-07 | 2889 | 3121818 | 569 | 27697078 | 8.91 | 8.91 | 8.85 | 8.86 | 0.01 | 0.11% | 8.86 | 435 | 8.88 | 51 | 26.85 |
| 2012-09-10 | 2889 | 2904532 | 568 | 25859141 | 8.87 | 8.96 | 8.85 | 8.94 | 0.08 | 0.9% | 8.92 | 26 | 8.94 | 89 | 27.09 |
| 2012-09-11 | 2889 | 1871343 | 452 | 16638009 | 8.95 | 8.95 | 8.87 | 8.91 | 0.03 | -0.34% | 8.90 | 2 | 8.91 | 18 | 27.00 |
| 2012-09-12 | 2889 | 18365808 | 2306 | 161478619 | 8.93 | 8.93 | 8.68 | 8.69 | 0.22 | -2.47% | 8.69 | 18 | 8.70 | 36 | 26.33 |
| 2012-09-13 | 2889 | 8319126 | 1905 | 71531362 | 8.71 | 8.71 | 8.54 | 8.57 | 0.12 | -1.38% | 8.57 | 8 | 8.58 | 151 | 25.97 |
| 2012-09-14 | 2889 | 6496798 | 1734 | 56846905 | 8.63 | 8.87 | 8.60 | 8.86 | 0.29 | 3.38% | 8.85 | 35 | 8.86 | 381 | 26.85 |
| 2012-09-17 | 2889 | 4132662 | 1031 | 36877920 | 8.94 | 8.95 | 8.89 | 8.92 | 0.06 | 0.68% | 8.92 | 11 | 8.93 | 45 | 27.03 |
| 2012-09-18 | 2889 | 4036207 | 897 | 36216580 | 8.90 | 9.04 | 8.87 | 9.03 | 0.11 | 1.23% | 9.02 | 94 | 9.03 | 34 | 27.36 |
| 2012-09-19 | 2889 | 3976878 | 754 | 35800486 | 9.03 | 9.04 | 8.97 | 8.97 | 0.06 | -0.66% | 8.96 | 62 | 8.97 | 516 | 27.18 |
| 2012-09-20 | 2889 | 2626737 | 555 | 23635849 | 9.00 | 9.05 | 8.96 | 9.01 | 0.04 | 0.45% | 9.00 | 36 | 9.02 | 5 | 27.30 |
| 2012-09-21 | 2889 | 1257196 | 402 | 11338184 | 9.06 | 9.06 | 9.00 | 9.01 | 0.00 | 0% | 9.01 | 56 | 9.02 | 68 | 27.30 |
| 2012-09-24 | 2889 | 984397 | 400 | 8851623 | 9.01 | 9.05 | 8.95 | 9.00 | 0.01 | -0.11% | 9.00 | 33 | 9.01 | 64 | 27.27 |
| 2012-09-25 | 2889 | 1114955 | 344 | 10021095 | 9.01 | 9.01 | 8.97 | 8.97 | 0.03 | -0.33% | 8.97 | 5 | 8.98 | 68 | 27.18 |
| 2012-09-26 | 2889 | 1507215 | 394 | 13432996 | 8.95 | 8.97 | 8.88 | 8.88 | 0.09 | -1% | 8.88 | 7 | 8.89 | 21 | 26.91 |
| 2012-09-27 | 2889 | 1132245 | 409 | 10073716 | 8.97 | 8.97 | 8.86 | 8.90 | 0.02 | 0.23% | 8.89 | 14 | 8.90 | 35 | 26.97 |
| 2012-09-28 | 2889 | 776035 | 335 | 6916532 | 8.90 | 8.97 | 8.89 | 8.93 | 0.03 | 0.34% | 8.91 | 9 | 8.93 | 2 | 27.06 |
| 2012-10-01 | 2889 | 1433758 | 393 | 12731456 | 8.92 | 8.95 | 8.80 | 8.86 | 0.07 | -0.78% | 8.85 | 4 | 8.86 | 20 | 26.85 |
| 2012-10-02 | 2889 | 1727554 | 383 | 15409088 | 8.86 | 8.95 | 8.86 | 8.95 | 0.09 | 1.02% | 8.95 | 8 | 8.96 | 61 | 27.12 |
| 2012-10-03 | 2889 | 884919 | 260 | 7888001 | 8.98 | 8.98 | 8.88 | 8.90 | 0.05 | -0.56% | 8.89 | 9 | 8.90 | 8 | 26.97 |
| 2012-10-04 | 2889 | 1371183 | 437 | 12202262 | 8.90 | 8.92 | 8.85 | 8.91 | 0.01 | 0.11% | 8.90 | 132 | 8.91 | 47 | 27.00 |
| 2012-10-05 | 2889 | 1843582 | 382 | 16470921 | 8.89 | 8.97 | 8.89 | 8.92 | 0.01 | 0.11% | 8.91 | 99 | 8.92 | 15 | 27.03 |
| 2012-10-08 | 2889 | 1271414 | 388 | 11289296 | 8.92 | 8.94 | 8.81 | 8.82 | 0.10 | -1.12% | 8.82 | 4 | 8.83 | 10 | 26.73 |
| 2012-10-09 | 2889 | 1899160 | 539 | 16837858 | 8.77 | 8.94 | 8.77 | 8.85 | 0.03 | 0.34% | 8.85 | 2 | 8.86 | 1 | 26.82 |
| 2012-10-11 | 2889 | 1403049 | 421 | 12275922 | 8.84 | 8.85 | 8.70 | 8.70 | 0.15 | -1.69% | 8.70 | 111 | 8.72 | 20 | 26.36 |
| 2012-10-12 | 2889 | 879187 | 336 | 7643823 | 8.70 | 8.72 | 8.66 | 8.66 | 0.04 | -0.46% | 8.66 | 63 | 8.70 | 53 | 26.24 |
| 2012-10-15 | 2889 | 899380 | 277 | 7799656 | 8.67 | 8.72 | 8.61 | 8.72 | 0.06 | 0.69% | 8.69 | 17 | 8.72 | 27 | 26.42 |
| 2012-10-16 | 2889 | 876495 | 256 | 7650568 | 8.72 | 8.77 | 8.70 | 8.77 | 0.05 | 0.57% | 8.75 | 1 | 8.77 | 71 | 26.58 |
| 2012-10-17 | 2889 | 3079231 | 525 | 26951890 | 8.77 | 8.79 | 8.70 | 8.78 | 0.01 | 0.11% | 8.75 | 50 | 8.78 | 17 | 26.61 |
| 2012-10-18 | 2889 | 1176089 | 288 | 10317397 | 8.78 | 8.81 | 8.73 | 8.81 | 0.03 | 0.34% | 8.78 | 39 | 8.81 | 7 | 26.70 |
| 2012-10-19 | 2889 | 644905 | 178 | 5667416 | 8.81 | 8.81 | 8.76 | 8.81 | 0.00 | 0% | 8.79 | 7 | 8.81 | 44 | 26.70 |
| 2012-10-22 | 2889 | 944450 | 321 | 8231275 | 8.72 | 8.77 | 8.64 | 8.77 | 0.04 | -0.45% | 8.75 | 2 | 8.77 | 57 | 26.58 |
| 2012-10-23 | 2889 | 1208244 | 231 | 10559675 | 8.76 | 8.77 | 8.69 | 8.77 | 0.00 | 0% | 8.77 | 76 | 8.78 | 14 | 26.58 |
| 2012-10-24 | 2889 | 1182559 | 228 | 10327866 | 8.68 | 8.77 | 8.68 | 8.77 | 0.00 | 0% | 8.76 | 3 | 8.77 | 49 | 26.58 |
| 2012-10-25 | 2889 | 1077499 | 210 | 9427124 | 8.72 | 8.78 | 8.71 | 8.78 | 0.01 | 0.11% | 8.75 | 1 | 8.78 | 48 | 26.61 |
| 2012-10-26 | 2889 | 2716658 | 532 | 23677418 | 8.78 | 8.78 | 8.66 | 8.78 | 0.00 | 0% | 8.78 | 62 | 8.79 | 41 | 26.61 |
| 2012-10-29 | 2889 | 1609082 | 384 | 14053507 | 8.77 | 8.78 | 8.69 | 8.78 | 0.00 | 0% | 8.73 | 25 | 8.78 | 214 | 26.61 |
| 2012-10-30 | 2889 | 1918345 | 652 | 16933159 | 8.80 | 8.86 | 8.79 | 8.85 | 0.07 | 0.8% | 8.82 | 2 | 8.85 | 68 | 26.82 |
| 2012-10-31 | 2889 | 920105 | 322 | 8122701 | 8.90 | 8.90 | 8.78 | 8.84 | 0.01 | -0.11% | 8.80 | 3 | 8.84 | 2 | 26.79 |
| 2012-11-01 | 2889 | 1522982 | 439 | 13485978 | 8.80 | 9.00 | 8.70 | 9.00 | 0.16 | 1.81% | 8.80 | 10 | 9.00 | 3 | 27.27 |
| 2012-11-02 | 2889 | 999602 | 459 | 8943504 | 9.00 | 9.00 | 8.91 | 8.93 | 0.07 | -0.78% | 8.92 | 30 | 8.93 | 12 | 27.06 |
| 2012-11-05 | 2889 | 685175 | 253 | 6086303 | 8.90 | 8.93 | 8.82 | 8.90 | 0.03 | -0.34% | 8.84 | 2 | 8.90 | 52 | 26.97 |
| 2012-11-06 | 2889 | 459594 | 222 | 4081394 | 8.83 | 8.92 | 8.83 | 8.90 | 0.00 | 0% | 8.90 | 2 | 8.91 | 34 | 26.97 |
| 2012-11-07 | 2889 | 950887 | 227 | 8449043 | 8.84 | 8.93 | 8.84 | 8.93 | 0.03 | 0.34% | 8.90 | 25 | 8.93 | 17 | 27.06 |
| 2012-11-08 | 2889 | 674929 | 252 | 5970187 | 8.84 | 8.89 | 8.80 | 8.89 | 0.04 | -0.45% | 8.83 | 8 | 8.89 | 46 | 26.94 |
| 2012-11-09 | 2889 | 1017936 | 404 | 9000290 | 8.80 | 8.90 | 8.77 | 8.84 | 0.05 | -0.56% | 8.84 | 15 | 8.88 | 105 | 26.79 |
| 2012-11-12 | 2889 | 590039 | 203 | 5220854 | 8.84 | 8.89 | 8.82 | 8.83 | 0.01 | -0.11% | 8.83 | 4 | 8.84 | 24 | 32.70 |
| 2012-11-13 | 2889 | 1173461 | 436 | 10298276 | 8.81 | 8.82 | 8.71 | 8.82 | 0.01 | -0.11% | 8.73 | 11 | 8.82 | 21 | 32.67 |
| 2012-11-14 | 2889 | 752616 | 260 | 6615198 | 8.75 | 8.84 | 8.72 | 8.84 | 0.02 | 0.23% | 8.78 | 1 | 8.84 | 166 | 32.74 |
| 2012-11-15 | 2889 | 2066788 | 677 | 18205053 | 8.74 | 8.89 | 8.70 | 8.88 | 0.04 | 0.45% | 8.87 | 31 | 8.88 | 63 | 32.89 |
| 2012-11-16 | 2889 | 1214474 | 492 | 10709245 | 8.85 | 8.89 | 8.77 | 8.85 | 0.03 | -0.34% | 8.82 | 2 | 8.85 | 24 | 32.78 |
| 2012-11-19 | 2889 | 1029328 | 279 | 9071540 | 8.78 | 8.88 | 8.78 | 8.85 | 0.00 | 0% | 8.80 | 48 | 8.85 | 21 | 32.78 |
| 2012-11-20 | 2889 | 581884 | 196 | 5128287 | 8.86 | 8.86 | 8.79 | 8.79 | 0.06 | -0.68% | 8.79 | 8 | 8.81 | 30 | 32.56 |
| 2012-11-21 | 2889 | 1746343 | 492 | 15157914 | 8.80 | 8.81 | 8.51 | 8.54 | 0.25 | -2.84% | 8.54 | 57 | 8.59 | 27 | 31.63 |
| 2012-11-22 | 2889 | 2048828 | 508 | 17534106 | 8.55 | 8.63 | 8.52 | 8.57 | 0.03 | 0.35% | 8.54 | 2 | 8.57 | 7 | 31.74 |
| 2012-11-23 | 2889 | 1744819 | 616 | 15109598 | 8.60 | 8.71 | 8.60 | 8.66 | 0.09 | 1.05% | 8.66 | 43 | 8.69 | 3 | 32.07 |
| 2012-11-26 | 2889 | 1091919 | 589 | 9492912 | 8.70 | 8.74 | 8.66 | 8.68 | 0.02 | 0.23% | 8.68 | 49 | 8.70 | 22 | 32.15 |
| 2012-11-27 | 2889 | 1558641 | 438 | 13670296 | 8.71 | 8.79 | 8.70 | 8.76 | 0.08 | 0.92% | 8.76 | 51 | 8.77 | 5 | 32.44 |
| 2012-11-28 | 2889 | 4413123 | 1244 | 39668830 | 9.00 | 9.10 | 8.93 | 8.94 | 0.18 | 2.05% | 8.94 | 76 | 8.95 | 4 | 33.11 |
| 2012-11-29 | 2889 | 1769452 | 665 | 15879835 | 9.00 | 9.02 | 8.93 | 8.96 | 0.02 | 0.22% | 8.96 | 10 | 8.97 | 1 | 33.19 |
| 2012-11-30 | 2889 | 2559258 | 558 | 22988128 | 9.00 | 9.02 | 8.95 | 8.95 | 0.01 | -0.11% | 8.95 | 95 | 8.97 | 15 | 33.15 |
| 2012-12-03 | 2889 | 1816803 | 507 | 16364546 | 8.95 | 9.04 | 8.95 | 9.00 | 0.05 | 0.56% | 9.00 | 29 | 9.01 | 13 | 33.33 |
| 2012-12-04 | 2889 | 962776 | 265 | 8657130 | 9.00 | 9.01 | 8.96 | 9.01 | 0.01 | 0.11% | 9.01 | 8 | 9.02 | 47 | 33.37 |
| 2012-12-05 | 2889 | 1825764 | 640 | 16522796 | 9.01 | 9.09 | 9.01 | 9.03 | 0.02 | 0.22% | 9.02 | 57 | 9.03 | 22 | 33.44 |
| 2012-12-06 | 2889 | 3112886 | 665 | 28247759 | 9.04 | 9.12 | 9.03 | 9.10 | 0.07 | 0.78% | 9.10 | 95 | 9.11 | 58 | 33.70 |
| 2012-12-07 | 2889 | 3485187 | 754 | 31864139 | 9.10 | 9.17 | 9.10 | 9.15 | 0.05 | 0.55% | 9.15 | 102 | 9.16 | 58 | 33.89 |
| 2012-12-10 | 2889 | 2184221 | 399 | 19965352 | 9.15 | 9.17 | 9.12 | 9.13 | 0.02 | -0.22% | 9.13 | 25 | 9.14 | 50 | 33.81 |
| 2012-12-11 | 2889 | 1916505 | 406 | 17480947 | 9.13 | 9.15 | 9.06 | 9.13 | 0.00 | 0% | 9.13 | 87 | 9.14 | 29 | 33.81 |
| 2012-12-12 | 2889 | 3124932 | 873 | 28765498 | 9.15 | 9.24 | 9.13 | 9.21 | 0.08 | 0.88% | 9.20 | 16 | 9.21 | 170 | 34.11 |
| 2012-12-13 | 2889 | 3316286 | 598 | 30618179 | 9.21 | 9.26 | 9.20 | 9.23 | 0.02 | 0.22% | 9.22 | 6 | 9.23 | 19 | 34.19 |
| 2012-12-14 | 2889 | 3680601 | 931 | 34136444 | 9.23 | 9.30 | 9.21 | 9.29 | 0.06 | 0.65% | 9.29 | 39 | 9.30 | 316 | 34.41 |
| 2012-12-17 | 2889 | 4081345 | 1133 | 38375517 | 9.29 | 9.49 | 9.28 | 9.45 | 0.16 | 1.72% | 9.44 | 23 | 9.45 | 7 | 35.00 |
| 2012-12-18 | 2889 | 2943626 | 859 | 27893326 | 9.48 | 9.50 | 9.42 | 9.49 | 0.04 | 0.42% | 9.49 | 23 | 9.50 | 590 | 35.15 |
| 2012-12-19 | 2889 | 3998378 | 1110 | 38323098 | 9.50 | 9.66 | 9.49 | 9.63 | 0.14 | 1.48% | 9.62 | 60 | 9.63 | 18 | 35.67 |
| 2012-12-20 | 2889 | 3045050 | 792 | 29154130 | 9.63 | 9.65 | 9.50 | 9.54 | 0.09 | -0.93% | 9.51 | 21 | 9.54 | 8 | 35.33 |
| 2012-12-21 | 2889 | 4467573 | 864 | 42165508 | 9.54 | 9.54 | 9.33 | 9.34 | 0.20 | -2.1% | 9.34 | 9 | 9.36 | 40 | 34.59 |
| 2012-12-22 | 2889 | 1940285 | 383 | 18389240 | 9.34 | 9.54 | 9.34 | 9.51 | 0.17 | 1.82% | 9.51 | 45 | 9.52 | 13 | 35.22 |
| 2012-12-24 | 2889 | 3008489 | 672 | 28827485 | 9.45 | 9.65 | 9.41 | 9.60 | 0.09 | 0.95% | 9.60 | 78 | 9.61 | 49 | 35.56 |
| 2012-12-25 | 2889 | 3139513 | 833 | 30312990 | 9.60 | 9.75 | 9.55 | 9.71 | 0.11 | 1.15% | 9.71 | 18 | 9.72 | 25 | 35.96 |
| 2012-12-26 | 2889 | 3295350 | 765 | 32133376 | 9.70 | 9.77 | 9.70 | 9.75 | 0.04 | 0.41% | 9.75 | 17 | 9.76 | 49 | 36.11 |
| 2012-12-27 | 2889 | 4601339 | 897 | 45280584 | 9.74 | 9.90 | 9.71 | 9.89 | 0.14 | 1.44% | 9.89 | 1 | 9.90 | 409 | 36.63 |
| 2012-12-28 | 2889 | 5518511 | 950 | 54944432 | 9.95 | 9.98 | 9.90 | 9.98 | 0.09 | 0.91% | 9.97 | 10 | 9.98 | 389 | 36.96 |