憶聲(3024)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 7.80 0 0% | 7.93 0.13 1.67% | 7.90 -0.03 -0.38% | 7.85 -0.05 -0.63% | 7.75 -0.1 -1.27% | 7.75 0 0% | 8.29 0.54 6.97% | 8.29 0 0% | 8.06 -0.23 -2.77% | 7.90 -0.16 -1.99% | 8.00 0.1 1.27% | 8.00 0 0% | 7.95 -0.05 -0.63% | 8.10 0.15 1.89% | 8.18 0.08 0.99% | 7.98 | ||||||||||||||||
| 2 月 | 8.38 0.2 2.44% | 8.60 0.22 2.63% | 8.75 0.15 1.74% | 8.95 0.2 2.29% | 8.83 -0.12 -1.34% | 8.82 -0.01 -0.11% | 8.94 0.12 1.36% | 8.95 0.01 0.11% | 9.57 0.62 6.93% | 10.05 0.48 5.02% | 9.82 -0.23 -2.29% | 9.90 0.08 0.81% | 9.70 -0.2 -2.02% | 9.74 0.04 0.41% | 9.91 0.17 1.75% | 9.90 -0.01 -0.1% | 9.90 0 0% | 9.87 -0.03 -0.3% | 9.74 -0.13 -1.32% | 9.74 0 0% | 9.48 | |||||||||||
| 3 月 | 10.00 0.26 2.67% | 10.25 0.25 2.5% | 9.96 -0.29 -2.83% | 9.80 -0.16 -1.61% | 9.61 -0.19 -1.94% | 9.72 0.11 1.14% | 9.82 0.1 1.03% | 9.81 -0.01 -0.1% | 9.47 -0.34 -3.47% | 9.53 0.06 0.63% | 9.54 0.01 0.1% | 9.65 0.11 1.15% | 9.52 -0.13 -1.35% | 9.56 0.04 0.42% | 9.53 -0.03 -0.31% | 9.34 -0.19 -1.99% | 9.51 0.17 1.82% | 9.64 0.13 1.37% | 9.50 -0.14 -1.45% | 9.41 -0.09 -0.95% | 9.42 0.01 0.11% | 9.09 -0.33 -3.5% | 9.12 0.03 0.33% | 9.57 | ||||||||
| 4 月 | 8.89 -0.23 -2.52% | 8.56 -0.33 -3.71% | 8.19 -0.37 -4.32% | 8.32 0.13 1.59% | 8.09 -0.23 -2.76% | 8.05 -0.04 -0.49% | 8.09 0.04 0.5% | 8.19 0.1 1.24% | 8.22 0.03 0.37% | 8.15 -0.07 -0.85% | 8.02 -0.13 -1.6% | 8.00 -0.02 -0.25% | 8.07 0.07 0.88% | 7.99 -0.08 -0.99% | 7.81 -0.18 -2.25% | 8.15 0.34 4.35% | 8.20 0.05 0.61% | 8.19 -0.01 -0.12% | 8.20 0.01 0.12% | 8.35 0.15 1.83% | 8.19 | |||||||||||
| 5 月 | 8.59 0.24 2.87% | 8.55 -0.04 -0.47% | 8.57 0.02 0.23% | 8.38 -0.19 -2.22% | 8.30 -0.08 -0.95% | 8.19 -0.11 -1.33% | 8.23 0.04 0.49% | 8.20 -0.03 -0.36% | 8.06 -0.14 -1.71% | 8.10 0.04 0.5% | 7.97 -0.13 -1.6% | 7.90 -0.07 -0.88% | 7.80 -0.1 -1.27% | 7.95 0.15 1.92% | 8.01 0.06 0.75% | 7.90 -0.11 -1.37% | 7.90 0 0% | 7.87 -0.03 -0.38% | 7.97 0.1 1.27% | 8.48 0.51 6.4% | 8.39 -0.09 -1.06% | 8.45 0.06 0.72% | 8.16 | |||||||||
| 6 月 | 8.33 -0.12 -1.42% | 7.91 -0.42 -5.04% | 8.09 0.18 2.28% | 8.13 0.04 0.49% | 8.12 -0.01 -0.12% | 8.01 -0.11 -1.35% | 8.12 0.11 1.37% | 8.02 -0.1 -1.23% | 8.05 0.03 0.37% | 8.03 -0.02 -0.25% | 7.95 -0.08 -1% | 7.97 0.02 0.25% | 7.99 0.02 0.25% | 8.00 0.01 0.13% | 7.98 -0.02 -0.25% | 7.78 -0.2 -2.51% | 7.77 -0.01 -0.13% | 7.68 -0.09 -1.16% | 7.75 0.07 0.91% | 7.80 0.05 0.65% | 7.76 -0.04 -0.51% | 7.94 | ||||||||||
| 7 月 | 7.65 -0.11 -1.42% | 7.67 0.02 0.26% | 7.81 0.14 1.83% | 7.77 -0.04 -0.51% | 7.77 0 0% | 7.82 0.05 0.64% | 7.80 -0.02 -0.26% | 7.77 -0.03 -0.38% | 7.59 -0.18 -2.32% | 7.50 -0.09 -1.19% | 7.53 0.03 0.4% | 7.56 0.03 0.4% | 7.51 -0.05 -0.66% | 7.53 0.02 0.27% | 7.49 -0.04 -0.53% | 7.41 -0.08 -1.07% | 7.21 -0.2 -2.7% | 7.17 -0.04 -0.55% | 7.00 -0.17 -2.37% | 7.05 0.05 0.71% | 7.00 -0.05 -0.71% | 7.00 0 0% | 7.48 | |||||||||
| 8 月 | 7.10 0.1 1.43% | 6.99 -0.11 -1.55% | 7.00 0.01 0.14% | 6.97 -0.03 -0.43% | 7.00 0.03 0.43% | 7.04 0.04 0.57% | 7.00 -0.04 -0.57% | 7.04 0.04 0.57% | 7.42 0.38 5.4% | 7.50 0.08 1.08% | 7.50 0 0% | 7.40 -0.1 -1.33% | 7.33 -0.07 -0.95% | 7.38 0.05 0.68% | 7.31 -0.07 -0.95% | 7.31 0 0% | 7.31 0 0% | 7.34 0.03 0.41% | 7.24 -0.1 -1.36% | 7.31 0.07 0.97% | 7.30 -0.01 -0.14% | 7.46 0.16 2.19% | 7.22 | |||||||||
| 9 月 | 7.73 0.27 3.62% | 7.82 0.09 1.16% | 7.91 0.09 1.15% | 7.73 -0.18 -2.28% | 7.92 0.19 2.46% | 7.88 -0.04 -0.51% | 7.92 0.04 0.51% | 7.88 -0.04 -0.51% | 7.79 -0.09 -1.14% | 7.78 -0.01 -0.13% | 7.78 0 0% | 7.64 -0.14 -1.8% | 7.63 -0.01 -0.13% | 7.58 -0.05 -0.66% | 7.74 0.16 2.11% | 7.69 -0.05 -0.65% | 7.70 0.01 0.13% | 7.59 -0.11 -1.43% | 7.61 0.02 0.26% | 7.62 0.01 0.13% | 7.72 | |||||||||||
| 10 月 | 7.49 -0.13 -1.71% | 7.47 -0.02 -0.27% | 7.48 0.01 0.13% | 7.38 -0.1 -1.34% | 7.35 -0.03 -0.41% | 7.26 -0.09 -1.22% | 7.25 -0.01 -0.14% | 7.22 -0.03 -0.41% | 7.26 0.04 0.55% | 7.30 0.04 0.55% | 7.40 0.1 1.37% | 7.36 -0.04 -0.54% | 7.46 0.1 1.36% | 7.48 0.02 0.27% | 7.48 0 0% | 7.45 -0.03 -0.4% | 7.46 0.01 0.13% | 7.46 0 0% | 7.27 -0.19 -2.55% | 7.06 -0.21 -2.89% | 7.12 0.06 0.85% | 6.94 -0.18 -2.53% | 7.32 | |||||||||
| 11 月 | 7.00 0.06 0.86% | 7.17 0.17 2.43% | 7.17 0 0% | 7.26 0.09 1.26% | 7.19 -0.07 -0.96% | 7.20 0.01 0.14% | 7.28 0.08 1.11% | 7.15 -0.13 -1.79% | 7.09 -0.06 -0.84% | 7.12 0.03 0.42% | 6.94 -0.18 -2.53% | 7.01 0.07 1.01% | 7.08 0.07 1% | 7.05 -0.03 -0.42% | 6.90 -0.15 -2.13% | 6.94 0.04 0.58% | 7.00 0.06 0.86% | 7.02 0.02 0.29% | 7.00 -0.02 -0.28% | 6.96 -0.04 -0.57% | 7.00 0.04 0.57% | 7.02 0.02 0.29% | 7.07 | |||||||||
| 12 月 | 7.01 -0.01 -0.14% | 7.02 0.01 0.14% | 7.16 0.14 1.99% | 7.03 -0.13 -1.82% | 6.98 -0.05 -0.71% | 6.98 0 0% | 7.00 0.02 0.29% | 7.00 0 0% | 7.11 0.11 1.57% | 7.02 -0.09 -1.27% | 7.43 0.41 5.84% | 7.40 -0.03 -0.4% | 7.42 0.02 0.27% | 7.37 -0.05 -0.67% | 7.20 -0.17 -2.31% | 7.25 0.05 0.69% | 7.21 -0.04 -0.55% | 7.26 0.05 0.69% | 7.34 0.08 1.1% | 7.27 -0.07 -0.95% | 7.34 0.07 0.96% | 7.18 |
說明:最高漲幅:6.97%最低跌幅:-5.04% 最高價:10.25最低價:6.90平均價:7.95,灰色底表示週末,漲136天(14.75)元,跌149天(-16.13)元,平盤24天
7%=2,6%=3,5%=3,4%=3,3%=7,2%=22,1%=55,0%=65,-0%=2,-1%=4,-2%=15,-3%=30,-4%=34,-5%=64,
| 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 | 3024 | 247072 | 98 | 1944323 | 8.03 | 8.03 | 7.80 | 7.80 | 0.20 | 0% | 7.80 | 26 | 7.81 | 3 | 0.00 |
| 2012-01-03 | 3024 | 298310 | 119 | 2366325 | 7.87 | 8.03 | 7.83 | 7.93 | 0.13 | 1.67% | 7.93 | 20 | 7.97 | 5 | 0.00 |
| 2012-01-04 | 3024 | 149315 | 70 | 1182599 | 7.86 | 7.97 | 7.86 | 7.90 | 0.03 | -0.38% | 7.87 | 25 | 7.93 | 5 | 0.00 |
| 2012-01-05 | 3024 | 155040 | 81 | 1220128 | 7.95 | 7.95 | 7.84 | 7.85 | 0.05 | -0.63% | 7.85 | 8 | 7.91 | 2 | 0.00 |
| 2012-01-06 | 3024 | 197328 | 119 | 1542781 | 7.86 | 7.90 | 7.74 | 7.75 | 0.10 | -1.27% | 7.75 | 6 | 7.79 | 7 | 0.00 |
| 2012-01-09 | 3024 | 533930 | 236 | 4012347 | 7.71 | 7.76 | 7.23 | 7.75 | 0.00 | 0% | 7.75 | 22 | 7.76 | 12 | 0.00 |
| 2012-01-10 | 3024 | 1309422 | 428 | 10693952 | 7.99 | 8.29 | 7.89 | 8.29 | 0.54 | 6.97% | 8.29 | 8 | 0.00 | 0 | 0.00 |
| 2012-01-11 | 3024 | 832568 | 313 | 6880704 | 8.21 | 8.40 | 8.15 | 8.29 | 0.00 | 0% | 8.22 | 7 | 8.29 | 10 | 0.00 |
| 2012-01-12 | 3024 | 315603 | 161 | 2561836 | 8.28 | 8.28 | 8.04 | 8.06 | 0.23 | -2.77% | 8.06 | 3 | 8.09 | 3 | 0.00 |
| 2012-01-13 | 3024 | 489580 | 202 | 3916056 | 8.08 | 8.13 | 7.78 | 7.90 | 0.16 | -1.99% | 7.81 | 4 | 7.90 | 6 | 0.00 |
| 2012-01-16 | 3024 | 420475 | 135 | 3361870 | 8.00 | 8.10 | 7.81 | 8.00 | 0.10 | 1.27% | 7.93 | 1 | 8.00 | 141 | 0.00 |
| 2012-01-17 | 3024 | 1048191 | 202 | 8488245 | 8.00 | 8.20 | 7.99 | 8.00 | 0.00 | 0% | 7.99 | 2 | 8.00 | 3 | 0.00 |
| 2012-01-18 | 3024 | 370187 | 124 | 2957090 | 8.01 | 8.09 | 7.93 | 7.95 | 0.05 | -0.62% | 7.95 | 17 | 8.00 | 92 | 0.00 |
| 2012-01-30 | 3024 | 346684 | 145 | 2826743 | 8.02 | 8.35 | 8.02 | 8.10 | 0.15 | 1.89% | 8.10 | 6 | 8.12 | 24 | 0.00 |
| 2012-01-31 | 3024 | 585869 | 212 | 4798668 | 8.11 | 8.27 | 8.05 | 8.18 | 0.08 | 0.99% | 8.16 | 1 | 8.18 | 10 | 0.00 |
| 2012-02-01 | 3024 | 1214496 | 291 | 10136591 | 8.19 | 8.41 | 8.18 | 8.38 | 0.20 | 2.44% | 8.37 | 108 | 8.38 | 19 | 0.00 |
| 2012-02-02 | 3024 | 2096559 | 444 | 17950273 | 8.49 | 8.66 | 8.42 | 8.60 | 0.22 | 2.63% | 8.55 | 3 | 8.60 | 28 | 0.00 |
| 2012-02-03 | 3024 | 2565676 | 545 | 22195222 | 8.65 | 8.87 | 8.36 | 8.75 | 0.15 | 1.74% | 8.70 | 22 | 8.75 | 1 | 0.00 |
| 2012-02-04 | 3024 | 1250286 | 326 | 11127444 | 8.86 | 9.05 | 8.76 | 8.95 | 0.20 | 2.29% | 8.93 | 10 | 8.95 | 1 | 0.00 |
| 2012-02-06 | 3024 | 662416 | 215 | 5825143 | 8.94 | 8.94 | 8.70 | 8.83 | 0.12 | -1.34% | 8.79 | 32 | 8.83 | 7 | 0.00 |
| 2012-02-07 | 3024 | 839547 | 169 | 7403731 | 8.80 | 8.92 | 8.71 | 8.82 | 0.01 | -0.11% | 8.81 | 8 | 8.82 | 1 | 0.00 |
| 2012-02-08 | 3024 | 1847469 | 376 | 16628470 | 8.81 | 9.08 | 8.81 | 8.94 | 0.12 | 1.36% | 8.94 | 13 | 8.95 | 4 | 0.00 |
| 2012-02-09 | 3024 | 513370 | 134 | 4586036 | 8.92 | 9.00 | 8.89 | 8.95 | 0.01 | 0.11% | 8.94 | 1 | 8.95 | 6 | 0.00 |
| 2012-02-10 | 3024 | 3581970 | 652 | 33860553 | 9.00 | 9.57 | 8.95 | 9.57 | 0.62 | 6.93% | 9.57 | 64 | 0.00 | 0 | 0.00 |
| 2012-02-13 | 3024 | 2871219 | 797 | 28597190 | 9.63 | 10.10 | 9.63 | 10.05 | 0.48 | 5.02% | 10.00 | 41 | 10.05 | 46 | 0.00 |
| 2012-02-14 | 3024 | 3645521 | 1001 | 37073453 | 10.35 | 10.40 | 9.80 | 9.82 | 0.23 | -2.29% | 9.82 | 3 | 9.83 | 6 | 0.00 |
| 2012-02-15 | 3024 | 1872173 | 593 | 18197995 | 9.70 | 9.90 | 9.55 | 9.90 | 0.08 | 0.81% | 9.86 | 10 | 9.90 | 38 | 0.00 |
| 2012-02-16 | 3024 | 2075991 | 557 | 20678416 | 9.90 | 10.15 | 9.63 | 9.70 | 0.20 | -2.02% | 9.66 | 2 | 9.70 | 12 | 0.00 |
| 2012-02-17 | 3024 | 848922 | 317 | 8329908 | 9.79 | 9.95 | 9.66 | 9.74 | 0.04 | 0.41% | 9.74 | 12 | 9.80 | 21 | 0.00 |
| 2012-02-20 | 3024 | 1342461 | 416 | 13361383 | 9.80 | 10.10 | 9.80 | 9.91 | 0.17 | 1.75% | 9.90 | 34 | 9.91 | 1 | 0.00 |
| 2012-02-21 | 3024 | 434356 | 195 | 4291951 | 9.95 | 10.00 | 9.81 | 9.90 | 0.01 | -0.1% | 9.89 | 3 | 9.90 | 24 | 0.00 |
| 2012-02-22 | 3024 | 1768617 | 417 | 17721634 | 9.85 | 10.15 | 9.82 | 9.90 | 0.00 | 0% | 9.90 | 2 | 9.92 | 6 | 0.00 |
| 2012-02-23 | 3024 | 497996 | 172 | 4898267 | 9.90 | 9.90 | 9.76 | 9.87 | 0.03 | -0.3% | 9.80 | 11 | 9.87 | 16 | 0.00 |
| 2012-02-24 | 3024 | 355328 | 156 | 3473879 | 9.88 | 9.90 | 9.66 | 9.74 | 0.13 | -1.32% | 9.74 | 1 | 9.78 | 20 | 0.00 |
| 2012-02-29 | 3024 | 438590 | 170 | 4281240 | 9.88 | 9.95 | 9.70 | 9.74 | 0.00 | 0% | 9.73 | 11 | 9.74 | 18 | 0.00 |
| 2012-03-01 | 3024 | 1011444 | 321 | 10029122 | 9.74 | 10.00 | 9.66 | 10.00 | 0.26 | 2.67% | 9.96 | 10 | 10.00 | 74 | 0.00 |
| 2012-03-02 | 3024 | 12893389 | 1830 | 133247878 | 10.05 | 10.70 | 9.93 | 10.25 | 0.25 | 2.5% | 10.25 | 5 | 10.30 | 36 | 0.00 |
| 2012-03-03 | 3024 | 1225148 | 389 | 12293169 | 10.10 | 10.15 | 9.96 | 9.96 | 0.29 | -2.83% | 9.96 | 3 | 9.99 | 1 | 0.00 |
| 2012-03-05 | 3024 | 554091 | 206 | 5506033 | 10.10 | 10.10 | 9.80 | 9.80 | 0.16 | -1.61% | 9.80 | 3 | 9.81 | 2 | 0.00 |
| 2012-03-06 | 3024 | 860548 | 307 | 8206808 | 9.80 | 9.80 | 9.40 | 9.61 | 0.19 | -1.94% | 9.61 | 22 | 9.72 | 2 | 0.00 |
| 2012-03-07 | 3024 | 327140 | 156 | 3166547 | 9.48 | 9.79 | 9.48 | 9.72 | 0.11 | 1.14% | 9.72 | 9 | 9.74 | 3 | 0.00 |
| 2012-03-08 | 3024 | 458429 | 158 | 4484437 | 9.80 | 9.84 | 9.66 | 9.82 | 0.10 | 1.03% | 9.82 | 5 | 9.83 | 26 | 0.00 |
| 2012-03-09 | 3024 | 392664 | 182 | 3850949 | 9.84 | 9.90 | 9.72 | 9.81 | 0.01 | -0.1% | 9.77 | 3 | 9.81 | 30 | 0.00 |
| 2012-03-12 | 3024 | 961096 | 316 | 8972236 | 9.76 | 9.76 | 9.13 | 9.47 | 0.34 | -3.47% | 9.46 | 2 | 9.48 | 3 | 0.00 |
| 2012-03-13 | 3024 | 522924 | 193 | 4911236 | 9.44 | 9.53 | 9.30 | 9.53 | 0.06 | 0.63% | 9.46 | 8 | 9.53 | 3 | 0.00 |
| 2012-03-14 | 3024 | 466779 | 185 | 4471564 | 9.55 | 9.70 | 9.50 | 9.54 | 0.01 | 0.1% | 9.53 | 5 | 9.54 | 4 | 0.00 |
| 2012-03-15 | 3024 | 414260 | 175 | 3975096 | 9.50 | 9.68 | 9.50 | 9.65 | 0.11 | 1.15% | 9.56 | 10 | 9.65 | 2 | 0.00 |
| 2012-03-16 | 3024 | 310973 | 123 | 2981616 | 9.58 | 9.73 | 9.52 | 9.52 | 0.13 | -1.35% | 9.52 | 10 | 9.60 | 24 | 0.00 |
| 2012-03-19 | 3024 | 405032 | 149 | 3872011 | 9.52 | 9.65 | 9.41 | 9.56 | 0.04 | 0.42% | 9.50 | 24 | 9.56 | 30 | 0.00 |
| 2012-03-20 | 3024 | 332234 | 94 | 3141846 | 9.41 | 9.57 | 9.37 | 9.53 | 0.03 | -0.31% | 9.38 | 18 | 9.53 | 3 | 0.00 |
| 2012-03-21 | 3024 | 464970 | 183 | 4375286 | 9.36 | 9.49 | 9.34 | 9.34 | 0.19 | -1.99% | 9.34 | 2 | 9.42 | 5 | 0.00 |
| 2012-03-22 | 3024 | 486226 | 171 | 4593219 | 9.34 | 9.52 | 9.34 | 9.51 | 0.17 | 1.82% | 9.50 | 3 | 9.51 | 12 | 0.00 |
| 2012-03-23 | 3024 | 380470 | 129 | 3631026 | 9.36 | 9.65 | 9.36 | 9.64 | 0.13 | 1.37% | 9.62 | 27 | 9.64 | 2 | 0.00 |
| 2012-03-26 | 3024 | 354907 | 111 | 3356606 | 9.50 | 9.50 | 9.41 | 9.50 | 0.14 | -1.45% | 9.49 | 10 | 9.50 | 3 | 0.00 |
| 2012-03-27 | 3024 | 228272 | 98 | 2151221 | 9.42 | 9.58 | 9.38 | 9.41 | 0.09 | -0.95% | 9.41 | 7 | 9.44 | 5 | 0.00 |
| 2012-03-28 | 3024 | 299907 | 135 | 2815194 | 9.28 | 9.49 | 9.28 | 9.42 | 0.01 | 0.11% | 9.40 | 3 | 9.42 | 4 | 0.00 |
| 2012-03-29 | 3024 | 634148 | 218 | 5723392 | 9.30 | 9.39 | 8.80 | 9.09 | 0.33 | -3.5% | 9.09 | 1 | 9.10 | 21 | 0.00 |
| 2012-03-30 | 3024 | 236627 | 104 | 2132884 | 8.81 | 9.16 | 8.81 | 9.12 | 0.03 | 0.33% | 9.02 | 9 | 9.12 | 2 | 0.00 |
| 2012-04-02 | 3024 | 149312 | 85 | 1330710 | 8.91 | 8.99 | 8.85 | 8.89 | 0.23 | -2.52% | 8.86 | 7 | 8.92 | 2 | 0.00 |
| 2012-04-03 | 3024 | 358796 | 163 | 3074451 | 8.89 | 8.95 | 8.32 | 8.56 | 0.33 | -3.71% | 8.45 | 7 | 8.56 | 6 | 0.00 |
| 2012-04-05 | 3024 | 471032 | 159 | 3781767 | 8.15 | 8.39 | 7.97 | 8.19 | 0.37 | -4.32% | 8.14 | 9 | 8.19 | 1 | 0.00 |
| 2012-04-06 | 3024 | 269002 | 107 | 2237724 | 8.20 | 8.38 | 8.20 | 8.32 | 0.13 | 1.59% | 8.32 | 3 | 8.33 | 5 | 0.00 |
| 2012-04-09 | 3024 | 183751 | 89 | 1487221 | 8.20 | 8.20 | 8.00 | 8.09 | 0.23 | -2.76% | 8.09 | 5 | 8.12 | 6 | 0.00 |
| 2012-04-10 | 3024 | 564048 | 178 | 4578674 | 7.99 | 8.26 | 7.99 | 8.05 | 0.04 | -0.49% | 8.05 | 6 | 8.10 | 58 | 0.00 |
| 2012-04-11 | 3024 | 403793 | 113 | 3236200 | 7.85 | 8.17 | 7.80 | 8.09 | 0.04 | 0.5% | 8.05 | 3 | 8.10 | 61 | 0.00 |
| 2012-04-12 | 3024 | 182590 | 96 | 1479976 | 8.00 | 8.19 | 8.00 | 8.19 | 0.10 | 1.24% | 8.19 | 2 | 8.20 | 20 | 0.00 |
| 2012-04-13 | 3024 | 259660 | 103 | 2130402 | 8.05 | 8.28 | 8.05 | 8.22 | 0.03 | 0.37% | 8.20 | 2 | 8.22 | 5 | 0.00 |
| 2012-04-16 | 3024 | 239805 | 94 | 1943029 | 8.10 | 8.15 | 8.06 | 8.15 | 0.07 | -0.85% | 8.07 | 9 | 8.15 | 6 | 0.00 |
| 2012-04-17 | 3024 | 159162 | 100 | 1274506 | 8.09 | 8.12 | 7.82 | 8.02 | 0.13 | -1.6% | 7.87 | 3 | 8.02 | 4 | 0.00 |
| 2012-04-18 | 3024 | 218522 | 85 | 1750621 | 8.02 | 8.08 | 7.99 | 8.00 | 0.02 | -0.25% | 8.00 | 69 | 8.03 | 43 | 0.00 |
| 2012-04-19 | 3024 | 300888 | 86 | 2409272 | 8.00 | 8.07 | 7.95 | 8.07 | 0.07 | 0.88% | 8.05 | 5 | 8.07 | 11 | 0.00 |
| 2012-04-20 | 3024 | 246129 | 100 | 1951223 | 8.10 | 8.10 | 7.83 | 7.99 | 0.08 | -0.99% | 7.95 | 8 | 7.99 | 16 | 0.00 |
| 2012-04-23 | 3024 | 123508 | 75 | 970085 | 7.70 | 7.98 | 7.70 | 7.81 | 0.18 | -2.25% | 7.81 | 5 | 7.88 | 9 | 0.00 |
| 2012-04-24 | 3024 | 560843 | 173 | 4558715 | 7.81 | 8.20 | 7.81 | 8.15 | 0.34 | 4.35% | 8.10 | 1 | 8.17 | 7 | 0.00 |
| 2012-04-25 | 3024 | 516370 | 163 | 4228632 | 8.25 | 8.25 | 8.12 | 8.20 | 0.05 | 0.61% | 8.15 | 23 | 8.20 | 75 | 0.00 |
| 2012-04-26 | 3024 | 323675 | 116 | 2658626 | 8.16 | 8.26 | 8.15 | 8.19 | 0.01 | -0.12% | 8.19 | 1 | 8.20 | 50 | 0.00 |
| 2012-04-27 | 3024 | 394880 | 135 | 3227078 | 8.19 | 8.23 | 8.06 | 8.20 | 0.01 | 0.12% | 8.19 | 5 | 8.20 | 3 | 0.00 |
| 2012-04-30 | 3024 | 160104 | 77 | 1322575 | 8.25 | 8.35 | 8.10 | 8.35 | 0.15 | 1.83% | 8.31 | 3 | 8.35 | 20 | 0.00 |
| 2012-05-02 | 3024 | 314559 | 112 | 2649928 | 8.28 | 8.59 | 8.20 | 8.59 | 0.24 | 2.87% | 8.55 | 1 | 8.59 | 5 | 0.00 |
| 2012-05-03 | 3024 | 94142 | 48 | 804705 | 8.59 | 8.64 | 8.50 | 8.55 | 0.04 | -0.47% | 8.53 | 2 | 8.55 | 4 | 0.00 |
| 2012-05-04 | 3024 | 216595 | 72 | 1845061 | 8.52 | 8.57 | 8.48 | 8.57 | 0.02 | 0.23% | 8.52 | 1 | 8.57 | 4 | 0.00 |
| 2012-05-07 | 3024 | 133229 | 55 | 1106299 | 8.20 | 8.39 | 8.20 | 8.38 | 0.19 | -2.22% | 8.29 | 17 | 8.38 | 7 | 0.00 |
| 2012-05-08 | 3024 | 125205 | 47 | 1043029 | 8.49 | 8.50 | 8.28 | 8.30 | 0.08 | -0.95% | 8.30 | 4 | 8.35 | 38 | 0.00 |
| 2012-05-09 | 3024 | 114235 | 48 | 936463 | 8.18 | 8.26 | 8.18 | 8.19 | 0.11 | -1.33% | 8.19 | 5 | 8.20 | 4 | 0.00 |
| 2012-05-10 | 3024 | 98861 | 57 | 789966 | 7.63 | 8.24 | 7.63 | 8.23 | 0.04 | 0.49% | 8.17 | 3 | 8.18 | 2 | 0.00 |
| 2012-05-11 | 3024 | 101414 | 35 | 830983 | 8.30 | 8.30 | 8.09 | 8.20 | 0.03 | -0.36% | 8.14 | 8 | 8.20 | 30 | 0.00 |
| 2012-05-14 | 3024 | 91002 | 35 | 736386 | 8.24 | 8.27 | 8.05 | 8.06 | 0.14 | -1.71% | 8.06 | 5 | 8.18 | 3 | 0.00 |
| 2012-05-15 | 3024 | 120256 | 56 | 949265 | 7.60 | 8.10 | 7.60 | 8.10 | 0.04 | 0.5% | 8.06 | 8 | 8.13 | 3 | 0.00 |
| 2012-05-16 | 3024 | 60994 | 42 | 486178 | 7.90 | 8.05 | 7.90 | 7.97 | 0.13 | -1.6% | 7.97 | 6 | 8.02 | 2 | 0.00 |
| 2012-05-17 | 3024 | 136211 | 90 | 1066892 | 8.01 | 8.01 | 7.74 | 7.90 | 0.07 | -0.88% | 7.85 | 3 | 7.90 | 10 | 0.00 |
| 2012-05-18 | 3024 | 202272 | 92 | 1565015 | 7.80 | 7.85 | 7.65 | 7.80 | 0.10 | -1.27% | 7.80 | 10 | 7.81 | 3 | 0.00 |
| 2012-05-21 | 3024 | 117208 | 50 | 929200 | 7.80 | 7.99 | 7.80 | 7.95 | 0.15 | 1.92% | 7.88 | 12 | 7.95 | 22 | 0.00 |
| 2012-05-22 | 3024 | 117501 | 55 | 944648 | 8.00 | 8.09 | 7.99 | 8.01 | 0.06 | 0.75% | 8.01 | 6 | 8.06 | 3 | 0.00 |
| 2012-05-23 | 3024 | 130048 | 72 | 1028160 | 8.00 | 8.04 | 7.82 | 7.90 | 0.11 | -1.37% | 7.83 | 24 | 7.90 | 14 | 0.00 |
| 2012-05-24 | 3024 | 80660 | 52 | 640420 | 8.00 | 8.09 | 7.86 | 7.90 | 0.00 | 0% | 7.90 | 14 | 7.93 | 3 | 0.00 |
| 2012-05-25 | 3024 | 59421 | 34 | 462822 | 7.89 | 7.89 | 7.70 | 7.87 | 0.03 | -0.38% | 7.79 | 2 | 7.87 | 1 | 0.00 |
| 2012-05-28 | 3024 | 251238 | 122 | 1966564 | 7.85 | 7.97 | 7.70 | 7.97 | 0.10 | 1.27% | 7.92 | 1 | 7.98 | 2 | 0.00 |
| 2012-05-29 | 3024 | 641166 | 204 | 5305534 | 7.90 | 8.48 | 7.90 | 8.48 | 0.51 | 6.4% | 8.38 | 14 | 8.48 | 10 | 0.00 |
| 2012-05-30 | 3024 | 129312 | 76 | 1078850 | 8.48 | 8.48 | 8.24 | 8.39 | 0.09 | -1.06% | 8.30 | 1 | 8.39 | 1 | 0.00 |
| 2012-05-31 | 3024 | 141499 | 87 | 1171263 | 8.20 | 8.45 | 8.10 | 8.45 | 0.06 | 0.72% | 8.31 | 17 | 8.45 | 2 | 0.00 |
| 2012-06-01 | 3024 | 129735 | 84 | 1065905 | 8.40 | 8.40 | 8.10 | 8.33 | 0.12 | -1.42% | 8.28 | 1 | 8.33 | 2 | 0.00 |
| 2012-06-04 | 3024 | 151099 | 80 | 1197686 | 8.02 | 8.03 | 7.80 | 7.91 | 0.42 | -5.04% | 7.91 | 2 | 7.95 | 7 | 0.00 |
| 2012-06-05 | 3024 | 83687 | 42 | 673976 | 8.00 | 8.15 | 7.93 | 8.09 | 0.18 | 2.28% | 8.04 | 6 | 8.09 | 9 | 0.00 |
| 2012-06-06 | 3024 | 83755 | 41 | 675810 | 8.10 | 8.19 | 8.00 | 8.13 | 0.04 | 0.49% | 8.09 | 5 | 8.13 | 16 | 0.00 |
| 2012-06-07 | 3024 | 152301 | 77 | 1243816 | 8.12 | 8.31 | 8.12 | 8.12 | 0.01 | -0.12% | 8.12 | 6 | 8.17 | 13 | 0.00 |
| 2012-06-08 | 3024 | 90127 | 44 | 721086 | 8.06 | 8.06 | 7.92 | 8.01 | 0.11 | -1.35% | 7.92 | 10 | 8.01 | 5 | 0.00 |
| 2012-06-11 | 3024 | 116708 | 39 | 943645 | 8.06 | 8.15 | 8.05 | 8.12 | 0.11 | 1.37% | 8.01 | 3 | 8.12 | 13 | 0.00 |
| 2012-06-12 | 3024 | 45000 | 21 | 360140 | 7.96 | 8.10 | 7.96 | 8.02 | 0.10 | -1.23% | 8.00 | 10 | 8.08 | 4 | 0.00 |
| 2012-06-13 | 3024 | 54234 | 37 | 435650 | 8.10 | 8.10 | 7.96 | 8.05 | 0.03 | 0.37% | 8.05 | 4 | 8.08 | 11 | 0.00 |
| 2012-06-14 | 3024 | 52086 | 28 | 418663 | 8.03 | 8.10 | 8.01 | 8.03 | 0.02 | -0.25% | 8.03 | 3 | 8.07 | 11 | 0.00 |
| 2012-06-15 | 3024 | 127971 | 66 | 1016528 | 8.04 | 8.06 | 7.88 | 7.95 | 0.08 | -1% | 7.92 | 20 | 7.95 | 3 | 0.00 |
| 2012-06-18 | 3024 | 133694 | 54 | 1068437 | 7.95 | 8.02 | 7.95 | 7.97 | 0.02 | 0.25% | 7.96 | 1 | 7.97 | 2 | 0.00 |
| 2012-06-19 | 3024 | 54806 | 26 | 436291 | 8.00 | 8.00 | 7.92 | 7.99 | 0.02 | 0.25% | 7.94 | 24 | 7.99 | 2 | 0.00 |
| 2012-06-20 | 3024 | 165080 | 55 | 1315252 | 7.99 | 8.01 | 7.93 | 8.00 | 0.01 | 0.13% | 8.00 | 2 | 8.01 | 10 | 0.00 |
| 2012-06-21 | 3024 | 88911 | 34 | 705411 | 8.00 | 8.00 | 7.91 | 7.98 | 0.02 | -0.25% | 7.93 | 29 | 7.98 | 75 | 0.00 |
| 2012-06-22 | 3024 | 91427 | 49 | 715609 | 7.90 | 7.90 | 7.72 | 7.78 | 0.20 | -2.51% | 7.77 | 8 | 7.80 | 1 | 0.00 |
| 2012-06-25 | 3024 | 118863 | 49 | 925862 | 7.78 | 7.80 | 7.77 | 7.77 | 0.01 | -0.13% | 7.77 | 5 | 7.79 | 1 | 0.00 |
| 2012-06-26 | 3024 | 40344 | 44 | 310535 | 7.76 | 7.76 | 7.68 | 7.68 | 0.09 | -1.16% | 7.67 | 13 | 7.68 | 2 | 0.00 |
| 2012-06-27 | 3024 | 127147 | 49 | 982762 | 7.74 | 7.75 | 7.68 | 7.75 | 0.07 | 0.91% | 7.70 | 12 | 7.75 | 14 | 0.00 |
| 2012-06-28 | 3024 | 62376 | 48 | 484544 | 7.75 | 7.89 | 7.71 | 7.80 | 0.05 | 0.65% | 7.74 | 8 | 7.80 | 12 | 0.00 |
| 2012-06-29 | 3024 | 101939 | 44 | 788383 | 7.71 | 7.78 | 7.71 | 7.76 | 0.04 | -0.51% | 7.74 | 10 | 7.76 | 2 | 0.00 |
| 2012-07-02 | 3024 | 90245 | 48 | 694870 | 7.81 | 7.81 | 7.63 | 7.65 | 0.11 | -1.42% | 7.65 | 2 | 7.67 | 1 | 0.00 |
| 2012-07-03 | 3024 | 198168 | 92 | 1523601 | 7.64 | 7.76 | 7.64 | 7.67 | 0.02 | 0.26% | 7.67 | 8 | 7.69 | 2 | 0.00 |
| 2012-07-04 | 3024 | 147006 | 79 | 1138286 | 7.69 | 7.81 | 7.67 | 7.81 | 0.14 | 1.83% | 7.81 | 26 | 7.82 | 3 | 0.00 |
| 2012-07-05 | 3024 | 73649 | 49 | 573648 | 7.81 | 7.83 | 7.72 | 7.77 | 0.04 | -0.51% | 7.76 | 5 | 7.77 | 3 | 0.00 |
| 2012-07-06 | 3024 | 165955 | 62 | 1298300 | 7.76 | 7.90 | 7.76 | 7.77 | 0.00 | 0% | 7.77 | 3 | 7.80 | 1 | 0.00 |
| 2012-07-09 | 3024 | 20527 | 15 | 159998 | 7.77 | 7.85 | 7.77 | 7.82 | 0.05 | 0.64% | 7.82 | 1 | 7.83 | 2 | 0.00 |
| 2012-07-10 | 3024 | 141667 | 49 | 1102923 | 7.70 | 7.82 | 7.70 | 7.80 | 0.02 | -0.26% | 7.78 | 4 | 7.82 | 15 | 0.00 |
| 2012-07-11 | 3024 | 115475 | 58 | 892023 | 7.80 | 7.80 | 7.63 | 7.77 | 0.03 | -0.38% | 7.68 | 5 | 7.78 | 3 | 0.00 |
| 2012-07-12 | 3024 | 153481 | 71 | 1170832 | 7.72 | 7.72 | 7.58 | 7.59 | 0.18 | -2.32% | 7.59 | 2 | 7.60 | 4 | 0.00 |
| 2012-07-13 | 3024 | 87311 | 48 | 655904 | 7.51 | 7.55 | 7.50 | 7.50 | 0.09 | -1.19% | 7.50 | 27 | 7.53 | 4 | 0.00 |
| 2012-07-16 | 3024 | 60770 | 43 | 455814 | 7.55 | 7.55 | 7.42 | 7.53 | 0.03 | 0.4% | 7.50 | 2 | 7.53 | 8 | 0.00 |
| 2012-07-17 | 3024 | 66044 | 46 | 498647 | 7.53 | 7.64 | 7.50 | 7.56 | 0.03 | 0.4% | 7.52 | 2 | 7.56 | 1 | 0.00 |
| 2012-07-18 | 3024 | 23483 | 18 | 176132 | 7.55 | 7.56 | 7.46 | 7.51 | 0.05 | -0.66% | 7.51 | 4 | 7.55 | 3 | 0.00 |
| 2012-07-19 | 3024 | 90140 | 42 | 677199 | 7.61 | 7.61 | 7.47 | 7.53 | 0.02 | 0.27% | 7.53 | 7 | 7.54 | 22 | 0.00 |
| 2012-07-20 | 3024 | 52351 | 43 | 390370 | 7.45 | 7.51 | 7.43 | 7.49 | 0.04 | -0.53% | 7.47 | 6 | 7.49 | 4 | 0.00 |
| 2012-07-23 | 3024 | 132659 | 39 | 981518 | 7.40 | 7.45 | 7.32 | 7.41 | 0.08 | -1.07% | 7.40 | 4 | 7.41 | 6 | 0.00 |
| 2012-07-24 | 3024 | 278429 | 54 | 2042554 | 7.31 | 7.38 | 7.17 | 7.21 | 0.20 | -2.7% | 7.20 | 1 | 7.21 | 9 | 0.00 |
| 2012-07-25 | 3024 | 56890 | 35 | 406258 | 7.14 | 7.17 | 7.12 | 7.17 | 0.04 | -0.55% | 7.12 | 6 | 7.17 | 5 | 0.00 |
| 2012-07-26 | 3024 | 150582 | 76 | 1053149 | 7.13 | 7.13 | 6.95 | 7.00 | 0.17 | -2.37% | 6.97 | 3 | 7.00 | 18 | 0.00 |
| 2012-07-27 | 3024 | 160338 | 78 | 1123356 | 7.05 | 7.05 | 6.95 | 7.05 | 0.05 | 0.71% | 7.01 | 5 | 7.05 | 14 | 0.00 |
| 2012-07-30 | 3024 | 161703 | 92 | 1123596 | 7.05 | 7.05 | 6.80 | 7.00 | 0.05 | -0.71% | 6.96 | 6 | 7.00 | 3 | 0.00 |
| 2012-07-31 | 3024 | 100730 | 39 | 702063 | 7.00 | 7.00 | 6.90 | 7.00 | 0.00 | 0% | 6.98 | 5 | 7.00 | 52 | 0.00 |
| 2012-08-01 | 3024 | 110189 | 54 | 772577 | 6.96 | 7.10 | 6.90 | 7.10 | 0.10 | 1.43% | 7.03 | 1 | 7.10 | 6 | 0.00 |
| 2012-08-03 | 3024 | 48996 | 23 | 341441 | 7.08 | 7.08 | 6.93 | 6.99 | 0.11 | -1.55% | 6.95 | 2 | 6.99 | 1 | 0.00 |
| 2012-08-06 | 3024 | 62768 | 35 | 439246 | 7.05 | 7.05 | 6.95 | 7.00 | 0.01 | 0.14% | 6.95 | 6 | 7.00 | 4 | 0.00 |
| 2012-08-07 | 3024 | 55032 | 32 | 381708 | 7.00 | 7.00 | 6.90 | 6.97 | 0.03 | -0.43% | 6.93 | 6 | 6.96 | 1 | 0.00 |
| 2012-08-08 | 3024 | 414750 | 59 | 2900108 | 6.95 | 7.07 | 6.95 | 7.00 | 0.03 | 0.43% | 7.00 | 5 | 7.05 | 5 | 0.00 |
| 2012-08-09 | 3024 | 161713 | 82 | 1129964 | 7.02 | 7.07 | 6.92 | 7.04 | 0.04 | 0.57% | 7.04 | 2 | 7.05 | 13 | 0.00 |
| 2012-08-10 | 3024 | 327384 | 69 | 2294575 | 7.01 | 7.05 | 6.98 | 7.00 | 0.04 | -0.57% | 7.00 | 24 | 7.04 | 2 | 0.00 |
| 2012-08-13 | 3024 | 114699 | 54 | 802253 | 6.98 | 7.04 | 6.98 | 7.04 | 0.04 | 0.57% | 7.00 | 11 | 7.03 | 8 | 0.00 |
| 2012-08-14 | 3024 | 459570 | 206 | 3368266 | 7.05 | 7.52 | 7.01 | 7.42 | 0.38 | 5.4% | 7.42 | 3 | 7.45 | 6 | 0.00 |
| 2012-08-15 | 3024 | 455848 | 181 | 3458783 | 7.45 | 7.72 | 7.40 | 7.50 | 0.08 | 1.08% | 7.49 | 2 | 7.57 | 7 | 0.00 |
| 2012-08-16 | 3024 | 341525 | 124 | 2585229 | 7.55 | 7.70 | 7.50 | 7.50 | 0.00 | 0% | 7.50 | 4 | 7.52 | 2 | 0.00 |
| 2012-08-17 | 3024 | 135963 | 60 | 1012155 | 7.57 | 7.57 | 7.38 | 7.40 | 0.10 | -1.33% | 7.40 | 8 | 7.45 | 2 | 0.00 |
| 2012-08-20 | 3024 | 167785 | 97 | 1246728 | 7.42 | 7.54 | 7.33 | 7.33 | 0.07 | -0.95% | 7.33 | 7 | 7.43 | 7 | 0.00 |
| 2012-08-21 | 3024 | 194816 | 76 | 1438400 | 7.35 | 7.43 | 7.33 | 7.38 | 0.05 | 0.68% | 7.38 | 3 | 7.40 | 12 | 0.00 |
| 2012-08-22 | 3024 | 160504 | 90 | 1179941 | 7.35 | 7.43 | 7.30 | 7.31 | 0.07 | -0.95% | 7.30 | 3 | 7.32 | 10 | 0.00 |
| 2012-08-23 | 3024 | 247278 | 87 | 1811488 | 7.32 | 7.43 | 7.24 | 7.31 | 0.00 | 0% | 7.27 | 3 | 7.31 | 4 | 0.00 |
| 2012-08-24 | 3024 | 73438 | 47 | 540455 | 7.36 | 7.40 | 7.31 | 7.31 | 0.00 | 0% | 7.31 | 2 | 7.37 | 7 | 0.00 |
| 2012-08-27 | 3024 | 200340 | 95 | 1472319 | 7.32 | 7.48 | 7.31 | 7.34 | 0.03 | 0.41% | 7.32 | 2 | 7.34 | 3 | 0.00 |
| 2012-08-28 | 3024 | 59902 | 40 | 434873 | 7.34 | 7.34 | 7.21 | 7.24 | 0.10 | -1.36% | 7.23 | 8 | 7.24 | 1 | 0.00 |
| 2012-08-29 | 3024 | 343303 | 200 | 2530238 | 7.25 | 7.56 | 7.25 | 7.31 | 0.07 | 0.97% | 7.31 | 1 | 7.33 | 4 | 0.00 |
| 2012-08-30 | 3024 | 177438 | 91 | 1302917 | 7.31 | 7.42 | 7.28 | 7.30 | 0.01 | -0.14% | 7.30 | 12 | 7.36 | 5 | 0.00 |
| 2012-08-31 | 3024 | 174049 | 87 | 1285498 | 7.31 | 7.48 | 7.31 | 7.46 | 0.16 | 2.19% | 7.43 | 3 | 7.46 | 18 | 0.00 |
| 2012-09-03 | 3024 | 1401500 | 445 | 10928597 | 7.60 | 7.98 | 7.55 | 7.73 | 0.27 | 3.62% | 7.73 | 2 | 7.75 | 4 | 0.00 |
| 2012-09-04 | 3024 | 727325 | 288 | 5678181 | 7.73 | 7.93 | 7.73 | 7.82 | 0.09 | 1.16% | 7.81 | 1 | 7.82 | 2 | 0.00 |
| 2012-09-05 | 3024 | 920682 | 424 | 7249384 | 7.80 | 8.05 | 7.67 | 7.91 | 0.09 | 1.15% | 7.90 | 3 | 7.91 | 14 | 0.00 |
| 2012-09-06 | 3024 | 804928 | 381 | 6316270 | 7.80 | 7.95 | 7.73 | 7.73 | 0.18 | -2.28% | 7.73 | 6 | 7.78 | 4 | 0.00 |
| 2012-09-07 | 3024 | 1263523 | 514 | 10234608 | 8.27 | 8.27 | 7.90 | 7.92 | 0.19 | 2.46% | 7.92 | 7 | 7.95 | 8 | 0.00 |
| 2012-09-10 | 3024 | 916335 | 431 | 7369347 | 7.90 | 8.23 | 7.88 | 7.88 | 0.04 | -0.51% | 7.88 | 12 | 7.93 | 2 | 0.00 |
| 2012-09-11 | 3024 | 581543 | 199 | 4673564 | 8.22 | 8.22 | 7.89 | 7.92 | 0.04 | 0.51% | 7.92 | 3 | 7.95 | 3 | 0.00 |
| 2012-09-12 | 3024 | 386679 | 135 | 3067751 | 8.00 | 8.01 | 7.88 | 7.88 | 0.04 | -0.51% | 7.88 | 6 | 7.91 | 5 | 0.00 |
| 2012-09-13 | 3024 | 176584 | 96 | 1390774 | 7.89 | 7.97 | 7.79 | 7.79 | 0.09 | -1.14% | 7.79 | 2 | 7.84 | 4 | 0.00 |
| 2012-09-14 | 3024 | 461478 | 209 | 3627702 | 7.96 | 7.98 | 7.76 | 7.78 | 0.01 | -0.13% | 7.77 | 6 | 7.78 | 8 | 0.00 |
| 2012-09-17 | 3024 | 523220 | 173 | 4082914 | 7.78 | 7.89 | 7.78 | 7.78 | 0.00 | 0% | 7.78 | 30 | 7.79 | 4 | 0.00 |
| 2012-09-18 | 3024 | 835217 | 262 | 6405033 | 7.78 | 7.83 | 7.58 | 7.64 | 0.14 | -1.8% | 7.64 | 4 | 7.65 | 10 | 0.00 |
| 2012-09-19 | 3024 | 399403 | 190 | 3055398 | 7.64 | 7.72 | 7.60 | 7.63 | 0.01 | -0.13% | 7.62 | 18 | 7.63 | 39 | 0.00 |
| 2012-09-20 | 3024 | 163744 | 82 | 1249121 | 7.65 | 7.70 | 7.58 | 7.58 | 0.05 | -0.66% | 7.58 | 19 | 7.61 | 3 | 0.00 |
| 2012-09-21 | 3024 | 329645 | 147 | 2518230 | 7.60 | 7.74 | 7.58 | 7.74 | 0.16 | 2.11% | 7.74 | 98 | 7.75 | 3 | 0.00 |
| 2012-09-24 | 3024 | 246426 | 138 | 1888621 | 7.71 | 7.75 | 7.60 | 7.69 | 0.05 | -0.65% | 7.69 | 4 | 7.70 | 7 | 0.00 |
| 2012-09-25 | 3024 | 343714 | 211 | 2644768 | 7.65 | 7.74 | 7.61 | 7.70 | 0.01 | 0.13% | 7.69 | 1 | 7.70 | 43 | 0.00 |
| 2012-09-26 | 3024 | 157608 | 85 | 1200277 | 7.62 | 7.69 | 7.59 | 7.59 | 0.11 | -1.43% | 7.59 | 5 | 7.62 | 3 | 0.00 |
| 2012-09-27 | 3024 | 121641 | 65 | 923737 | 7.54 | 7.67 | 7.54 | 7.61 | 0.02 | 0.26% | 7.61 | 22 | 7.62 | 3 | 0.00 |
| 2012-09-28 | 3024 | 174669 | 76 | 1328682 | 7.64 | 7.64 | 7.58 | 7.62 | 0.01 | 0.13% | 7.59 | 11 | 7.62 | 16 | 0.00 |
| 2012-10-01 | 3024 | 157292 | 73 | 1183881 | 7.57 | 7.62 | 7.48 | 7.49 | 0.13 | -1.71% | 7.49 | 4 | 7.53 | 5 | 0.00 |
| 2012-10-02 | 3024 | 144891 | 67 | 1085866 | 7.49 | 7.56 | 7.47 | 7.47 | 0.02 | -0.27% | 7.47 | 6 | 7.50 | 1 | 0.00 |
| 2012-10-03 | 3024 | 178387 | 105 | 1328749 | 7.47 | 7.49 | 7.41 | 7.48 | 0.01 | 0.13% | 7.46 | 4 | 7.48 | 1 | 0.00 |
| 2012-10-04 | 3024 | 146100 | 80 | 1081601 | 7.49 | 7.49 | 7.36 | 7.38 | 0.10 | -1.34% | 7.38 | 4 | 7.41 | 24 | 0.00 |
| 2012-10-05 | 3024 | 1702638 | 524 | 12741172 | 7.36 | 7.88 | 7.28 | 7.35 | 0.03 | -0.41% | 7.29 | 13 | 7.35 | 2 | 0.00 |
| 2012-10-08 | 3024 | 646859 | 191 | 4665458 | 7.35 | 7.35 | 7.10 | 7.26 | 0.09 | -1.22% | 7.22 | 4 | 7.26 | 7 | 0.00 |
| 2012-10-09 | 3024 | 322985 | 115 | 2329689 | 7.13 | 7.34 | 7.13 | 7.25 | 0.01 | -0.14% | 7.25 | 13 | 7.28 | 1 | 0.00 |
| 2012-10-11 | 3024 | 256558 | 65 | 1839526 | 7.23 | 7.23 | 7.10 | 7.22 | 0.03 | -0.41% | 7.21 | 3 | 7.22 | 8 | 0.00 |
| 2012-10-12 | 3024 | 182688 | 64 | 1325051 | 7.22 | 7.33 | 7.20 | 7.26 | 0.04 | 0.55% | 7.26 | 3 | 7.27 | 5 | 0.00 |
| 2012-10-15 | 3024 | 269290 | 87 | 1955684 | 7.31 | 7.31 | 7.19 | 7.30 | 0.04 | 0.55% | 7.25 | 7 | 7.31 | 9 | 0.00 |
| 2012-10-16 | 3024 | 285999 | 84 | 2098241 | 7.31 | 7.42 | 7.25 | 7.40 | 0.10 | 1.37% | 7.35 | 8 | 7.40 | 2 | 0.00 |
| 2012-10-17 | 3024 | 173270 | 70 | 1276280 | 7.40 | 7.45 | 7.35 | 7.36 | 0.04 | -0.54% | 7.36 | 1 | 7.37 | 9 | 0.00 |
| 2012-10-18 | 3024 | 797481 | 257 | 6016676 | 7.37 | 7.65 | 7.33 | 7.46 | 0.10 | 1.36% | 7.46 | 2 | 7.51 | 2 | 0.00 |
| 2012-10-19 | 3024 | 351392 | 97 | 2618730 | 7.50 | 7.55 | 7.37 | 7.48 | 0.02 | 0.27% | 7.43 | 3 | 7.48 | 1 | 0.00 |
| 2012-10-22 | 3024 | 273334 | 68 | 2030191 | 7.48 | 7.48 | 7.41 | 7.48 | 0.00 | 0% | 7.44 | 4 | 7.48 | 22 | 0.00 |
| 2012-10-23 | 3024 | 249580 | 71 | 1853739 | 7.48 | 7.48 | 7.41 | 7.45 | 0.03 | -0.4% | 7.44 | 3 | 7.45 | 1 | 0.00 |
| 2012-10-24 | 3024 | 381853 | 105 | 2846428 | 7.42 | 7.52 | 7.39 | 7.46 | 0.01 | 0.13% | 7.39 | 7 | 7.46 | 9 | 0.00 |
| 2012-10-25 | 3024 | 272410 | 70 | 2033540 | 7.46 | 7.50 | 7.42 | 7.46 | 0.00 | 0% | 7.42 | 3 | 7.46 | 24 | 0.00 |
| 2012-10-26 | 3024 | 197019 | 85 | 1442095 | 7.46 | 7.46 | 7.18 | 7.27 | 0.19 | -2.55% | 7.19 | 3 | 7.27 | 51 | 0.00 |
| 2012-10-29 | 3024 | 306709 | 107 | 2162883 | 7.21 | 7.21 | 6.93 | 7.06 | 0.21 | -2.89% | 7.05 | 10 | 7.06 | 52 | 0.00 |
| 2012-10-30 | 3024 | 151042 | 48 | 1074191 | 7.14 | 7.16 | 7.04 | 7.12 | 0.06 | 0.85% | 7.10 | 2 | 7.12 | 5 | 0.00 |
| 2012-10-31 | 3024 | 130391 | 58 | 911776 | 7.08 | 7.09 | 6.92 | 6.94 | 0.18 | -2.53% | 6.93 | 9 | 6.94 | 16 | 0.00 |
| 2012-11-01 | 3024 | 397048 | 118 | 2679870 | 6.51 | 7.00 | 6.51 | 7.00 | 0.06 | 0.86% | 6.95 | 7 | 7.00 | 33 | 0.00 |
| 2012-11-02 | 3024 | 304559 | 97 | 2156423 | 7.00 | 7.17 | 7.00 | 7.17 | 0.17 | 2.43% | 7.12 | 5 | 7.17 | 2 | 0.00 |
| 2012-11-05 | 3024 | 216774 | 66 | 1543822 | 7.05 | 7.20 | 7.02 | 7.17 | 0.00 | 0% | 7.17 | 7 | 7.18 | 13 | 0.00 |
| 2012-11-06 | 3024 | 380533 | 107 | 2748555 | 7.17 | 7.26 | 7.14 | 7.26 | 0.09 | 1.26% | 7.25 | 2 | 7.26 | 2 | 0.00 |
| 2012-11-07 | 3024 | 311983 | 103 | 2268835 | 7.34 | 7.35 | 7.15 | 7.19 | 0.07 | -0.96% | 7.19 | 7 | 7.28 | 14 | 0.00 |
| 2012-11-08 | 3024 | 196596 | 62 | 1416965 | 7.00 | 7.28 | 7.00 | 7.20 | 0.01 | 0.14% | 7.16 | 7 | 7.20 | 4 | 0.00 |
| 2012-11-09 | 3024 | 188014 | 80 | 1358196 | 7.20 | 7.33 | 7.06 | 7.28 | 0.08 | 1.11% | 7.24 | 7 | 7.28 | 4 | 0.00 |
| 2012-11-12 | 3024 | 120187 | 44 | 859297 | 7.20 | 7.24 | 7.11 | 7.15 | 0.13 | -1.79% | 7.13 | 7 | 7.18 | 3 | 0.00 |
| 2012-11-13 | 3024 | 134897 | 53 | 955564 | 7.10 | 7.10 | 7.03 | 7.09 | 0.06 | -0.84% | 7.05 | 4 | 7.09 | 2 | 0.00 |
| 2012-11-14 | 3024 | 88705 | 49 | 629453 | 7.01 | 7.14 | 7.01 | 7.12 | 0.03 | 0.42% | 7.07 | 9 | 7.12 | 26 | 0.00 |
| 2012-11-15 | 3024 | 137733 | 55 | 963734 | 6.98 | 7.10 | 6.94 | 6.94 | 0.18 | -2.53% | 6.94 | 3 | 7.07 | 10 | 0.00 |
| 2012-11-16 | 3024 | 109347 | 53 | 765702 | 6.94 | 7.06 | 6.94 | 7.01 | 0.07 | 1.01% | 6.96 | 7 | 7.01 | 16 | 0.00 |
| 2012-11-19 | 3024 | 114068 | 45 | 804876 | 7.01 | 7.10 | 6.98 | 7.08 | 0.07 | 1% | 7.01 | 3 | 7.08 | 27 | 0.00 |
| 2012-11-20 | 3024 | 140364 | 65 | 982568 | 7.01 | 7.13 | 6.93 | 7.05 | 0.03 | -0.42% | 6.99 | 7 | 7.05 | 2 | 0.00 |
| 2012-11-21 | 3024 | 118964 | 55 | 825772 | 6.94 | 7.03 | 6.85 | 6.90 | 0.15 | -2.13% | 6.89 | 2 | 6.90 | 12 | 0.00 |
| 2012-11-22 | 3024 | 134499 | 62 | 926040 | 6.93 | 6.94 | 6.81 | 6.94 | 0.04 | 0.58% | 6.84 | 7 | 6.94 | 4 | 0.00 |
| 2012-11-23 | 3024 | 110953 | 54 | 776801 | 6.99 | 7.05 | 6.96 | 7.00 | 0.06 | 0.86% | 7.00 | 4 | 7.03 | 2 | 0.00 |
| 2012-11-26 | 3024 | 304266 | 77 | 2132850 | 7.01 | 7.07 | 6.96 | 7.02 | 0.02 | 0.29% | 7.02 | 35 | 7.04 | 2 | 0.00 |
| 2012-11-27 | 3024 | 196187 | 53 | 1373057 | 7.05 | 7.05 | 6.98 | 7.00 | 0.02 | -0.28% | 7.00 | 14 | 7.01 | 2 | 0.00 |
| 2012-11-28 | 3024 | 36921 | 28 | 257587 | 7.05 | 7.05 | 6.95 | 6.96 | 0.04 | -0.57% | 6.96 | 20 | 7.02 | 1 | 0.00 |
| 2012-11-29 | 3024 | 311375 | 98 | 2175030 | 7.01 | 7.09 | 6.95 | 7.00 | 0.04 | 0.57% | 7.00 | 21 | 7.02 | 1 | 0.00 |
| 2012-11-30 | 3024 | 197858 | 104 | 1381544 | 7.00 | 7.05 | 6.95 | 7.02 | 0.02 | 0.29% | 7.01 | 2 | 7.03 | 5 | 0.00 |
| 2012-12-03 | 3024 | 161500 | 97 | 1133360 | 7.02 | 7.06 | 6.99 | 7.01 | 0.01 | -0.14% | 7.01 | 8 | 7.03 | 3 | 0.00 |
| 2012-12-04 | 3024 | 161779 | 78 | 1133774 | 7.01 | 7.04 | 7.00 | 7.02 | 0.01 | 0.14% | 7.02 | 56 | 7.03 | 5 | 0.00 |
| 2012-12-05 | 3024 | 326267 | 145 | 2312939 | 7.02 | 7.16 | 7.00 | 7.16 | 0.14 | 1.99% | 7.16 | 6 | 7.17 | 5 | 0.00 |
| 2012-12-06 | 3024 | 384065 | 157 | 2707175 | 7.18 | 7.19 | 6.92 | 7.03 | 0.13 | -1.82% | 7.03 | 2 | 7.05 | 1 | 0.00 |
| 2012-12-07 | 3024 | 137477 | 94 | 964382 | 7.03 | 7.09 | 6.98 | 6.98 | 0.05 | -0.71% | 6.98 | 1 | 7.04 | 3 | 0.00 |
| 2012-12-10 | 3024 | 163059 | 62 | 1142133 | 6.98 | 7.06 | 6.98 | 6.98 | 0.00 | 0% | 6.97 | 11 | 6.98 | 1 | 0.00 |
| 2012-12-11 | 3024 | 57115 | 26 | 400190 | 7.01 | 7.04 | 7.00 | 7.00 | 0.02 | 0.29% | 7.00 | 1 | 7.02 | 2 | 0.00 |
| 2012-12-12 | 3024 | 153988 | 80 | 1076801 | 7.02 | 7.05 | 6.95 | 7.00 | 0.00 | 0% | 6.97 | 8 | 7.01 | 2 | 0.00 |
| 2012-12-13 | 3024 | 159044 | 81 | 1126555 | 7.00 | 7.14 | 7.00 | 7.11 | 0.11 | 1.57% | 7.11 | 4 | 7.12 | 2 | 0.00 |
| 2012-12-14 | 3024 | 195456 | 84 | 1379884 | 7.12 | 7.12 | 7.02 | 7.02 | 0.09 | -1.27% | 7.02 | 11 | 7.05 | 3 | 0.00 |
| 2012-12-17 | 3024 | 1338874 | 430 | 9939486 | 7.32 | 7.51 | 7.22 | 7.43 | 0.41 | 5.84% | 7.42 | 2 | 7.43 | 19 | 0.00 |
| 2012-12-18 | 3024 | 1563963 | 257 | 11639406 | 7.51 | 7.51 | 7.35 | 7.40 | 0.03 | -0.4% | 7.40 | 7 | 7.41 | 4 | 0.00 |
| 2012-12-19 | 3024 | 1606156 | 248 | 11907307 | 7.41 | 7.49 | 7.35 | 7.42 | 0.02 | 0.27% | 7.40 | 3 | 7.42 | 4 | 0.00 |
| 2012-12-20 | 3024 | 1259318 | 227 | 9263743 | 7.41 | 7.44 | 7.25 | 7.37 | 0.05 | -0.67% | 7.34 | 5 | 7.37 | 10 | 0.00 |
| 2012-12-21 | 3024 | 1266969 | 207 | 9228601 | 7.37 | 7.39 | 7.20 | 7.20 | 0.17 | -2.31% | 7.20 | 27 | 7.25 | 5 | 0.00 |
| 2012-12-22 | 3024 | 792652 | 182 | 5754696 | 7.20 | 7.30 | 7.20 | 7.25 | 0.05 | 0.69% | 7.21 | 12 | 7.25 | 5 | 0.00 |
| 2012-12-24 | 3024 | 523831 | 105 | 3803142 | 7.21 | 7.30 | 7.20 | 7.21 | 0.04 | -0.55% | 7.21 | 4 | 7.25 | 21 | 0.00 |
| 2012-12-25 | 3024 | 594655 | 114 | 4305616 | 7.22 | 7.27 | 7.21 | 7.26 | 0.05 | 0.69% | 7.23 | 2 | 7.26 | 21 | 0.00 |
| 2012-12-26 | 3024 | 704797 | 154 | 5172013 | 7.40 | 7.40 | 7.30 | 7.34 | 0.08 | 1.1% | 7.33 | 2 | 7.34 | 14 | 0.00 |
| 2012-12-27 | 3024 | 185496 | 73 | 1351941 | 7.35 | 7.35 | 7.27 | 7.27 | 0.07 | -0.95% | 7.26 | 13 | 7.27 | 5 | 0.00 |
| 2012-12-28 | 3024 | 632750 | 219 | 4663368 | 7.40 | 7.47 | 7.30 | 7.34 | 0.07 | 0.96% | 7.34 | 3 | 7.35 | 5 | 0.00 |