鈺德(3050)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 | 4.67 0 0% | 4.70 0.03 0.64% | 4.73 0.03 0.64% | 4.71 -0.02 -0.42% | 4.76 0.05 1.06% | 4.64 -0.12 -2.52% | 4.60 -0.04 -0.86% | 4.92 0.32 6.96% | 4.97 0.05 1.02% | 4.81 -0.16 -3.22% | 4.96 0.15 3.12% | 5.08 0.12 2.42% | 5.36 0.28 5.51% | 5.48 0.12 2.24% | 5.70 0.22 4.01% | 4.95 | ||||||||||||||||
| 2 月 | 6.09 0.39 6.84% | 6.23 0.14 2.3% | 6.36 0.13 2.09% | 6.40 0.04 0.63% | 6.18 -0.22 -3.44% | 6.15 -0.03 -0.49% | 6.58 0.43 6.99% | 6.96 0.38 5.78% | 7.25 0.29 4.17% | 7.45 0.2 2.76% | 7.51 0.06 0.81% | 7.50 -0.01 -0.13% | 7.04 -0.46 -6.13% | 6.99 -0.05 -0.71% | 7.47 0.48 6.87% | 7.35 -0.12 -1.61% | 7.68 0.33 4.49% | 7.92 0.24 3.13% | 8.02 0.1 1.26% | 8.17 0.15 1.87% | 7.23 | |||||||||||
| 3 月 | 8.64 0.47 5.75% | 8.70 0.06 0.69% | 8.71 0.01 0.11% | 8.50 -0.21 -2.41% | 8.09 -0.41 -4.82% | 8.09 0 0% | 8.09 0 0% | 8.14 0.05 0.62% | 7.91 -0.23 -2.83% | 7.95 0.04 0.51% | 7.88 -0.07 -0.88% | 7.88 0 0% | 7.94 0.06 0.76% | 8.07 0.13 1.64% | 7.85 -0.22 -2.73% | 7.77 -0.08 -1.02% | 7.94 0.17 2.19% | 7.39 -0.55 -6.93% | 7.01 -0.38 -5.14% | 6.94 -0.07 -1% | 6.86 -0.08 -1.15% | 6.76 -0.1 -1.46% | 6.81 0.05 0.74% | 7.79 | ||||||||
| 4 月 | 6.70 -0.11 -1.62% | 6.46 -0.24 -3.58% | 6.25 -0.21 -3.25% | 6.42 0.17 2.72% | 6.22 -0.2 -3.12% | 6.30 0.08 1.29% | 6.50 0.2 3.17% | 6.35 -0.15 -2.31% | 6.55 0.2 3.15% | 6.50 -0.05 -0.76% | 6.18 -0.32 -4.92% | 6.22 0.04 0.65% | 6.19 -0.03 -0.48% | 5.96 -0.23 -3.72% | 5.96 0 0% | 5.92 -0.04 -0.67% | 6.09 0.17 2.87% | 6.05 -0.04 -0.66% | 5.98 -0.07 -1.16% | 6.00 0.02 0.33% | 6.23 | |||||||||||
| 5 月 | 6.17 0.17 2.83% | 6.05 -0.12 -1.94% | 6.11 0.06 0.99% | 5.81 -0.3 -4.91% | 5.82 0.01 0.17% | 5.71 -0.11 -1.89% | 5.71 0 0% | 6.02 0.31 5.43% | 5.82 -0.2 -3.32% | 5.83 0.01 0.17% | 5.65 -0.18 -3.09% | 5.91 0.26 4.6% | 5.74 -0.17 -2.88% | 5.76 0.02 0.35% | 5.90 0.14 2.43% | 5.88 -0.02 -0.34% | 5.78 -0.1 -1.7% | 5.83 0.05 0.87% | 5.77 -0.06 -1.03% | 5.96 0.19 3.29% | 5.89 -0.07 -1.17% | 5.87 -0.02 -0.34% | 5.85 | |||||||||
| 6 月 | 5.71 -0.16 -2.73% | 5.38 -0.33 -5.78% | 5.59 0.21 3.9% | 5.62 0.03 0.54% | 5.54 -0.08 -1.42% | 5.53 -0.01 -0.18% | 5.66 0.13 2.35% | 5.67 0.01 0.18% | 5.64 -0.03 -0.53% | 5.64 0 0% | 5.82 0.18 3.19% | 5.89 0.07 1.2% | 5.80 -0.09 -1.53% | 6.02 0.22 3.79% | 5.60 -0.42 -6.98% | 5.55 -0.05 -0.89% | 5.43 -0.12 -2.16% | 5.31 -0.12 -2.21% | 5.28 -0.03 -0.56% | 5.38 0.1 1.89% | 5.43 0.05 0.93% | 5.59 | ||||||||||
| 7 月 | 5.51 0.08 1.47% | 5.50 -0.01 -0.18% | 5.50 0 0% | 5.51 0.01 0.18% | 5.50 -0.01 -0.18% | 5.37 -0.13 -2.36% | 5.31 -0.06 -1.12% | 5.29 -0.02 -0.38% | 5.38 0.09 1.7% | 5.35 -0.03 -0.56% | 5.15 -0.2 -3.74% | 5.16 0.01 0.19% | 5.17 0.01 0.19% | 5.18 0.01 0.19% | 5.18 0 0% | 5.06 -0.12 -2.32% | 5.07 0.01 0.2% | 5.04 -0.03 -0.59% | 5.04 0 0% | 5.10 0.06 1.19% | 5.07 -0.03 -0.59% | 5.20 0.13 2.56% | 5.24 | |||||||||
| 8 月 | 5.54 0.34 6.54% | 5.30 -0.24 -4.33% | 5.30 0 0% | 5.15 -0.15 -2.83% | 5.25 0.1 1.94% | 5.57 0.32 6.1% | 5.95 0.38 6.82% | 6.21 0.26 4.37% | 6.21 0 0% | 6.33 0.12 1.93% | 6.39 0.06 0.95% | 6.50 0.11 1.72% | 6.45 -0.05 -0.77% | 6.65 0.2 3.1% | 6.59 -0.06 -0.9% | 6.55 -0.04 -0.61% | 6.55 0 0% | 6.46 -0.09 -1.37% | 6.23 -0.23 -3.56% | 6.50 0.27 4.33% | 6.39 -0.11 -1.69% | 6.40 0.01 0.16% | 6.08 | |||||||||
| 9 月 | 6.32 -0.08 -1.25% | 6.32 0 0% | 6.23 -0.09 -1.42% | 6.30 0.07 1.12% | 6.28 -0.02 -0.32% | 6.42 0.14 2.23% | 6.30 -0.12 -1.87% | 6.33 0.03 0.48% | 6.38 0.05 0.79% | 6.42 0.04 0.63% | 6.32 -0.1 -1.56% | 6.40 0.08 1.27% | 6.22 -0.18 -2.81% | 6.13 -0.09 -1.45% | 5.80 -0.33 -5.38% | 5.81 0.01 0.17% | 5.65 -0.16 -2.75% | 5.65 0 0% | 5.70 0.05 0.88% | 5.63 -0.07 -1.23% | 6.07 | |||||||||||
| 10 月 | 5.48 -0.15 -2.66% | 5.86 0.38 6.93% | 5.55 -0.31 -5.29% | 5.47 -0.08 -1.44% | 5.41 -0.06 -1.1% | 5.30 -0.11 -2.03% | 5.16 -0.14 -2.64% | 5.07 -0.09 -1.74% | 5.19 0.12 2.37% | 5.21 0.02 0.39% | 5.13 -0.08 -1.54% | 5.15 0.02 0.39% | 5.13 -0.02 -0.39% | 5.11 -0.02 -0.39% | 5.18 0.07 1.37% | 5.20 0.02 0.39% | 5.16 -0.04 -0.77% | 5.12 -0.04 -0.78% | 5.20 0.08 1.56% | 4.91 -0.29 -5.58% | 5.11 0.2 4.07% | 5.19 0.08 1.57% | 5.22 | |||||||||
| 11 月 | 5.15 -0.04 -0.77% | 5.23 0.08 1.55% | 5.21 -0.02 -0.38% | 5.25 0.04 0.77% | 5.29 0.04 0.76% | 5.25 -0.04 -0.76% | 5.25 0 0% | 5.25 0 0% | 5.23 -0.02 -0.38% | 5.22 -0.01 -0.19% | 5.18 -0.04 -0.77% | 5.15 -0.03 -0.58% | 5.19 0.04 0.78% | 5.24 0.05 0.96% | 5.12 -0.12 -2.29% | 5.20 0.08 1.56% | 5.26 0.06 1.15% | 5.34 0.08 1.52% | 5.35 0.01 0.19% | 5.38 0.03 0.56% | 5.50 0.12 2.23% | 5.70 0.2 3.64% | 5.28 | |||||||||
| 12 月 | 5.71 0.01 0.18% | 5.74 0.03 0.53% | 5.82 0.08 1.39% | 5.89 0.07 1.2% | 5.82 -0.07 -1.19% | 5.79 -0.03 -0.52% | 5.79 0 0% | 5.78 -0.01 -0.17% | 5.79 0.01 0.17% | 5.78 -0.01 -0.17% | 5.69 -0.09 -1.56% | 5.79 0.1 1.76% | 5.90 0.11 1.9% | 5.86 -0.04 -0.68% | 5.86 0 0% | 5.93 0.07 1.19% | 5.81 -0.12 -2.02% | 5.80 -0.01 -0.17% | 5.80 0 0% | 5.77 -0.03 -0.52% | 5.70 -0.07 -1.21% | 5.8 |
說明:最高漲幅:6.99%最低跌幅:-6.98% 最高價:8.71最低價:4.60平均價:5.98,灰色底表示週末,漲139天(17.59)元,跌147天(-18.17)元,平盤23天
7%=8,6%=6,5%=2,4%=10,3%=15,2%=30,1%=43,0%=48,-0%=2,-1%=5,-2%=7,-3%=8,-4%=20,-5%=25,-6%=31,-7%=49,
| 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 | 3050 | 278000 | 60 | 1303640 | 4.81 | 4.81 | 4.64 | 4.67 | 0.11 | 0% | 4.67 | 27 | 4.69 | 9 | 7.92 |
| 2012-01-03 | 3050 | 249851 | 74 | 1176023 | 4.68 | 4.74 | 4.68 | 4.70 | 0.03 | 0.64% | 4.70 | 7 | 4.72 | 8 | 7.97 |
| 2012-01-04 | 3050 | 499081 | 131 | 2381069 | 4.74 | 4.83 | 4.70 | 4.73 | 0.03 | 0.64% | 4.73 | 6 | 4.74 | 1 | 8.02 |
| 2012-01-05 | 3050 | 163822 | 47 | 774953 | 4.78 | 4.78 | 4.71 | 4.71 | 0.02 | -0.42% | 4.71 | 3 | 4.74 | 3 | 7.98 |
| 2012-01-06 | 3050 | 528089 | 156 | 2523379 | 4.78 | 4.88 | 4.72 | 4.76 | 0.05 | 1.06% | 4.73 | 16 | 4.77 | 5 | 8.07 |
| 2012-01-09 | 3050 | 291000 | 71 | 1361210 | 4.75 | 4.75 | 4.64 | 4.64 | 0.12 | -2.52% | 4.64 | 25 | 4.68 | 15 | 7.86 |
| 2012-01-10 | 3050 | 397000 | 88 | 1839180 | 4.64 | 4.71 | 4.55 | 4.60 | 0.04 | -0.86% | 4.60 | 5 | 4.61 | 3 | 7.80 |
| 2012-01-11 | 3050 | 1333343 | 299 | 6490726 | 4.65 | 4.92 | 4.58 | 4.92 | 0.32 | 6.96% | 4.92 | 71 | 0.00 | 0 | 8.34 |
| 2012-01-12 | 3050 | 1471625 | 446 | 7423998 | 5.10 | 5.15 | 4.94 | 4.97 | 0.05 | 1.02% | 4.96 | 20 | 4.97 | 2 | 8.42 |
| 2012-01-13 | 3050 | 654135 | 173 | 3195306 | 4.99 | 5.06 | 4.80 | 4.81 | 0.16 | -3.22% | 4.81 | 13 | 4.82 | 15 | 8.15 |
| 2012-01-16 | 3050 | 776000 | 181 | 3781530 | 4.93 | 4.98 | 4.75 | 4.96 | 0.15 | 3.12% | 4.94 | 302 | 4.96 | 9 | 8.41 |
| 2012-01-17 | 3050 | 895000 | 188 | 4593000 | 4.97 | 5.28 | 4.96 | 5.08 | 0.12 | 2.42% | 5.07 | 8 | 5.08 | 7 | 8.61 |
| 2012-01-18 | 3050 | 2555005 | 536 | 13693384 | 5.18 | 5.43 | 5.09 | 5.36 | 0.28 | 5.51% | 5.32 | 2 | 5.36 | 19 | 9.08 |
| 2012-01-30 | 3050 | 1360060 | 305 | 7382421 | 5.36 | 5.61 | 5.30 | 5.48 | 0.12 | 2.24% | 5.46 | 4 | 5.48 | 73 | 9.29 |
| 2012-01-31 | 3050 | 1477587 | 300 | 8278520 | 5.49 | 5.79 | 5.45 | 5.70 | 0.22 | 4.01% | 5.70 | 18 | 5.72 | 3 | 9.66 |
| 2012-02-01 | 3050 | 2203470 | 402 | 13231357 | 5.60 | 6.09 | 5.60 | 6.09 | 0.39 | 6.84% | 6.09 | 154 | 0.00 | 0 | 10.32 |
| 2012-02-02 | 3050 | 1367002 | 352 | 8524082 | 6.16 | 6.40 | 6.09 | 6.23 | 0.14 | 2.3% | 6.19 | 5 | 6.23 | 4 | 10.56 |
| 2012-02-03 | 3050 | 2168251 | 449 | 13822046 | 6.20 | 6.49 | 6.20 | 6.36 | 0.13 | 2.09% | 6.35 | 14 | 6.36 | 4 | 10.60 |
| 2012-02-04 | 3050 | 1511855 | 339 | 9813427 | 6.40 | 6.58 | 6.40 | 6.40 | 0.04 | 0.63% | 6.38 | 5 | 6.40 | 39 | 10.67 |
| 2012-02-06 | 3050 | 1123753 | 233 | 7027309 | 6.40 | 6.45 | 6.15 | 6.18 | 0.22 | -3.44% | 6.18 | 35 | 6.20 | 4 | 10.30 |
| 2012-02-07 | 3050 | 1415836 | 329 | 8687127 | 6.30 | 6.38 | 5.90 | 6.15 | 0.03 | -0.49% | 6.14 | 5 | 6.15 | 3 | 10.25 |
| 2012-02-08 | 3050 | 2795146 | 494 | 18150419 | 6.20 | 6.58 | 6.15 | 6.58 | 0.43 | 6.99% | 6.58 | 267 | 0.00 | 0 | 10.97 |
| 2012-02-09 | 3050 | 2441138 | 564 | 16777779 | 6.58 | 7.04 | 6.58 | 6.96 | 0.38 | 5.78% | 6.96 | 2 | 7.00 | 15 | 11.60 |
| 2012-02-10 | 3050 | 2826287 | 478 | 20318535 | 6.98 | 7.40 | 6.98 | 7.25 | 0.29 | 4.17% | 7.25 | 26 | 7.27 | 6 | 12.08 |
| 2012-02-13 | 3050 | 1856454 | 418 | 13680368 | 7.25 | 7.60 | 7.08 | 7.45 | 0.20 | 2.76% | 7.45 | 1 | 7.58 | 51 | 12.42 |
| 2012-02-14 | 3050 | 1349365 | 336 | 10187824 | 7.45 | 7.65 | 7.45 | 7.51 | 0.06 | 0.81% | 7.51 | 12 | 7.52 | 9 | 12.52 |
| 2012-02-15 | 3050 | 1261372 | 361 | 9500107 | 7.51 | 7.62 | 7.41 | 7.50 | 0.01 | -0.13% | 7.48 | 13 | 7.50 | 4 | 12.50 |
| 2012-02-16 | 3050 | 2332745 | 471 | 16817561 | 7.10 | 7.45 | 7.00 | 7.04 | 0.46 | -6.13% | 7.04 | 13 | 7.05 | 100 | 11.73 |
| 2012-02-17 | 3050 | 2488299 | 479 | 17608530 | 7.21 | 7.27 | 6.90 | 6.99 | 0.05 | -0.71% | 6.99 | 26 | 7.04 | 18 | 11.65 |
| 2012-02-20 | 3050 | 2346710 | 494 | 17214614 | 7.00 | 7.47 | 7.00 | 7.47 | 0.48 | 6.87% | 7.40 | 15 | 7.47 | 283 | 12.45 |
| 2012-02-21 | 3050 | 966791 | 247 | 7120730 | 7.50 | 7.50 | 7.25 | 7.35 | 0.12 | -1.61% | 7.31 | 5 | 7.35 | 3 | 12.25 |
| 2012-02-22 | 3050 | 1565619 | 406 | 12012433 | 7.35 | 7.84 | 7.27 | 7.68 | 0.33 | 4.49% | 7.66 | 3 | 7.68 | 9 | 12.80 |
| 2012-02-23 | 3050 | 2470280 | 578 | 19690519 | 7.65 | 8.18 | 7.51 | 7.92 | 0.24 | 3.13% | 7.91 | 5 | 7.92 | 5 | 13.20 |
| 2012-02-24 | 3050 | 1220423 | 411 | 9788584 | 8.00 | 8.15 | 7.90 | 8.02 | 0.10 | 1.26% | 8.02 | 13 | 8.05 | 33 | 13.37 |
| 2012-02-29 | 3050 | 1839222 | 410 | 15016410 | 8.10 | 8.43 | 8.05 | 8.17 | 0.15 | 1.87% | 8.17 | 23 | 8.20 | 20 | 13.62 |
| 2012-03-01 | 3050 | 2042373 | 497 | 17449921 | 8.29 | 8.73 | 8.18 | 8.64 | 0.47 | 5.75% | 8.63 | 14 | 8.64 | 3 | 14.40 |
| 2012-03-02 | 3050 | 3005155 | 542 | 26367778 | 8.80 | 8.93 | 8.66 | 8.70 | 0.06 | 0.69% | 8.70 | 3 | 8.75 | 3 | 14.50 |
| 2012-03-03 | 3050 | 660352 | 220 | 5765434 | 8.70 | 8.86 | 8.69 | 8.71 | 0.01 | 0.11% | 8.71 | 13 | 8.73 | 35 | 14.52 |
| 2012-03-05 | 3050 | 1009354 | 325 | 8637534 | 8.65 | 8.80 | 8.36 | 8.50 | 0.21 | -2.41% | 8.50 | 16 | 8.57 | 10 | 14.17 |
| 2012-03-06 | 3050 | 1346791 | 302 | 10955828 | 8.50 | 8.50 | 8.00 | 8.09 | 0.41 | -4.82% | 8.09 | 1 | 8.12 | 23 | 13.48 |
| 2012-03-07 | 3050 | 908177 | 216 | 7244493 | 7.90 | 8.15 | 7.68 | 8.09 | 0.00 | 0% | 8.09 | 9 | 8.11 | 12 | 13.48 |
| 2012-03-08 | 3050 | 900495 | 211 | 7289023 | 8.13 | 8.35 | 7.90 | 8.09 | 0.00 | 0% | 8.09 | 25 | 8.15 | 20 | 13.48 |
| 2012-03-09 | 3050 | 354449 | 126 | 2878756 | 8.12 | 8.20 | 8.04 | 8.14 | 0.05 | 0.62% | 8.10 | 4 | 8.14 | 5 | 13.57 |
| 2012-03-12 | 3050 | 233503 | 127 | 1867569 | 8.23 | 8.23 | 7.91 | 7.91 | 0.23 | -2.83% | 7.91 | 13 | 7.98 | 3 | 13.18 |
| 2012-03-13 | 3050 | 502005 | 172 | 3959944 | 7.92 | 8.00 | 7.80 | 7.95 | 0.04 | 0.51% | 7.94 | 1 | 7.95 | 6 | 13.25 |
| 2012-03-14 | 3050 | 355225 | 145 | 2798492 | 8.00 | 8.07 | 7.72 | 7.88 | 0.07 | -0.88% | 7.85 | 61 | 7.90 | 1 | 13.13 |
| 2012-03-15 | 3050 | 1076784 | 198 | 8526656 | 7.91 | 7.99 | 7.77 | 7.88 | 0.00 | 0% | 7.85 | 37 | 7.88 | 13 | 13.13 |
| 2012-03-16 | 3050 | 440040 | 151 | 3484172 | 7.88 | 8.06 | 7.82 | 7.94 | 0.06 | 0.76% | 7.93 | 10 | 7.94 | 4 | 13.23 |
| 2012-03-19 | 3050 | 3104901 | 422 | 24824152 | 8.00 | 8.14 | 7.62 | 8.07 | 0.13 | 1.64% | 8.05 | 2 | 8.07 | 11 | 13.45 |
| 2012-03-20 | 3050 | 960000 | 257 | 7719890 | 8.01 | 8.18 | 7.83 | 7.85 | 0.22 | -2.73% | 7.85 | 24 | 7.90 | 22 | 13.08 |
| 2012-03-21 | 3050 | 411130 | 157 | 3225128 | 7.80 | 7.98 | 7.76 | 7.77 | 0.08 | -1.02% | 7.77 | 22 | 7.80 | 1 | 12.95 |
| 2012-03-22 | 3050 | 989000 | 317 | 7902380 | 7.77 | 8.15 | 7.77 | 7.94 | 0.17 | 2.19% | 7.94 | 1 | 7.95 | 18 | 13.23 |
| 2012-03-23 | 3050 | 2403065 | 474 | 18213822 | 7.95 | 7.95 | 7.39 | 7.39 | 0.55 | -6.93% | 0.00 | 0 | 7.39 | 65 | 12.32 |
| 2012-03-26 | 3050 | 1785034 | 343 | 12731347 | 7.20 | 7.33 | 7.00 | 7.01 | 0.38 | -5.14% | 7.01 | 6 | 7.02 | 8 | 11.68 |
| 2012-03-27 | 3050 | 534503 | 137 | 3755436 | 7.05 | 7.16 | 6.94 | 6.94 | 0.07 | -1% | 6.94 | 25 | 6.96 | 5 | 11.57 |
| 2012-03-28 | 3050 | 296001 | 113 | 2050126 | 7.00 | 7.05 | 6.85 | 6.86 | 0.08 | -1.15% | 6.86 | 2 | 6.88 | 3 | 11.43 |
| 2012-03-29 | 3050 | 668600 | 204 | 4499073 | 6.87 | 6.94 | 6.55 | 6.76 | 0.10 | -1.46% | 6.76 | 8 | 6.80 | 7 | 0.00 |
| 2012-03-30 | 3050 | 319993 | 139 | 2157490 | 6.76 | 6.83 | 6.60 | 6.81 | 0.05 | 0.74% | 6.81 | 25 | 6.83 | 9 | 0.00 |
| 2012-04-02 | 3050 | 179128 | 58 | 1205493 | 6.81 | 6.81 | 6.70 | 6.70 | 0.11 | -1.62% | 6.70 | 49 | 6.71 | 13 | 0.00 |
| 2012-04-03 | 3050 | 699011 | 142 | 4611931 | 6.83 | 6.83 | 6.46 | 6.46 | 0.24 | -3.58% | 6.46 | 17 | 6.50 | 6 | 0.00 |
| 2012-04-05 | 3050 | 221017 | 90 | 1373376 | 6.25 | 6.39 | 6.05 | 6.25 | 0.21 | -3.25% | 6.25 | 7 | 6.30 | 11 | 0.00 |
| 2012-04-06 | 3050 | 414045 | 119 | 2626666 | 6.25 | 6.48 | 6.25 | 6.42 | 0.17 | 2.72% | 6.42 | 1 | 6.43 | 3 | 0.00 |
| 2012-04-09 | 3050 | 285899 | 86 | 1780029 | 6.25 | 6.40 | 6.20 | 6.22 | 0.20 | -3.12% | 6.22 | 6 | 6.25 | 1 | 0.00 |
| 2012-04-10 | 3050 | 303006 | 85 | 1909146 | 6.26 | 6.39 | 6.24 | 6.30 | 0.08 | 1.29% | 6.27 | 10 | 6.30 | 19 | 0.00 |
| 2012-04-11 | 3050 | 653179 | 218 | 4137368 | 6.38 | 6.50 | 6.15 | 6.50 | 0.20 | 3.17% | 6.36 | 5 | 6.50 | 26 | 0.00 |
| 2012-04-12 | 3050 | 189113 | 88 | 1208268 | 6.48 | 6.48 | 6.33 | 6.35 | 0.15 | -2.31% | 6.35 | 8 | 6.40 | 37 | 0.00 |
| 2012-04-13 | 3050 | 538069 | 152 | 3503845 | 6.50 | 6.59 | 6.40 | 6.55 | 0.20 | 3.15% | 6.55 | 8 | 6.56 | 5 | 0.00 |
| 2012-04-16 | 3050 | 210159 | 117 | 1363271 | 6.45 | 6.51 | 6.45 | 6.50 | 0.05 | -0.76% | 6.50 | 14 | 6.51 | 14 | 0.00 |
| 2012-04-17 | 3050 | 356007 | 91 | 2227162 | 6.50 | 6.50 | 6.10 | 6.18 | 0.32 | -4.92% | 6.13 | 12 | 6.18 | 8 | 0.00 |
| 2012-04-18 | 3050 | 425450 | 105 | 2647709 | 6.18 | 6.40 | 6.18 | 6.22 | 0.04 | 0.65% | 6.22 | 6 | 6.28 | 13 | 0.00 |
| 2012-04-19 | 3050 | 284002 | 106 | 1760072 | 6.18 | 6.28 | 6.13 | 6.19 | 0.03 | -0.48% | 6.19 | 134 | 6.20 | 1 | 0.00 |
| 2012-04-20 | 3050 | 639003 | 112 | 3878268 | 6.15 | 6.22 | 5.92 | 5.96 | 0.23 | -3.72% | 5.96 | 4 | 6.00 | 3 | 0.00 |
| 2012-04-23 | 3050 | 291196 | 90 | 1700334 | 5.96 | 5.97 | 5.76 | 5.96 | 0.00 | 0% | 5.85 | 12 | 5.96 | 8 | 0.00 |
| 2012-04-24 | 3050 | 87146 | 41 | 519884 | 5.90 | 6.00 | 5.90 | 5.92 | 0.04 | -0.67% | 5.92 | 8 | 5.96 | 10 | 0.00 |
| 2012-04-25 | 3050 | 97001 | 46 | 585036 | 5.86 | 6.11 | 5.86 | 6.09 | 0.17 | 2.87% | 6.07 | 6 | 6.09 | 2 | 0.00 |
| 2012-04-26 | 3050 | 86001 | 29 | 525516 | 6.15 | 6.15 | 6.05 | 6.05 | 0.04 | -0.66% | 6.04 | 15 | 6.09 | 5 | 0.00 |
| 2012-04-27 | 3050 | 129001 | 42 | 773996 | 6.06 | 6.06 | 5.96 | 5.98 | 0.07 | -1.16% | 5.98 | 11 | 6.00 | 1 | 0.00 |
| 2012-04-30 | 3050 | 83000 | 23 | 498700 | 5.98 | 6.07 | 5.98 | 6.00 | 0.02 | 0.33% | 6.00 | 6 | 6.01 | 2 | 0.00 |
| 2012-05-02 | 3050 | 288000 | 78 | 1765720 | 6.02 | 6.19 | 6.01 | 6.17 | 0.17 | 2.83% | 6.16 | 1 | 6.17 | 12 | 0.00 |
| 2012-05-03 | 3050 | 121000 | 34 | 741430 | 6.17 | 6.18 | 6.00 | 6.05 | 0.12 | -1.94% | 6.05 | 2 | 6.06 | 2 | 0.00 |
| 2012-05-04 | 3050 | 171978 | 61 | 1041994 | 6.00 | 6.15 | 5.90 | 6.11 | 0.06 | 0.99% | 6.10 | 2 | 6.11 | 2 | 0.00 |
| 2012-05-07 | 3050 | 336000 | 114 | 1961480 | 6.01 | 6.01 | 5.79 | 5.81 | 0.30 | -4.91% | 5.81 | 21 | 5.84 | 9 | 0.00 |
| 2012-05-08 | 3050 | 237889 | 72 | 1392065 | 5.82 | 5.91 | 5.82 | 5.82 | 0.01 | 0.17% | 5.82 | 24 | 5.84 | 10 | 0.00 |
| 2012-05-09 | 3050 | 254210 | 65 | 1459116 | 5.80 | 5.83 | 5.69 | 5.71 | 0.11 | -1.89% | 5.71 | 1 | 5.73 | 5 | 0.00 |
| 2012-05-10 | 3050 | 59371 | 22 | 342297 | 5.80 | 5.81 | 5.71 | 5.71 | 0.00 | 0% | 5.70 | 3 | 5.76 | 2 | 0.00 |
| 2012-05-11 | 3050 | 902450 | 264 | 5402354 | 5.65 | 6.10 | 5.62 | 6.02 | 0.31 | 5.43% | 6.01 | 8 | 6.02 | 9 | 0.00 |
| 2012-05-14 | 3050 | 295002 | 94 | 1739850 | 6.01 | 6.04 | 5.82 | 5.82 | 0.20 | -3.32% | 5.82 | 85 | 5.85 | 10 | 0.00 |
| 2012-05-15 | 3050 | 134002 | 53 | 774680 | 5.69 | 5.83 | 5.68 | 5.83 | 0.01 | 0.17% | 5.82 | 1 | 5.83 | 1 | 0.00 |
| 2012-05-16 | 3050 | 217000 | 53 | 1245460 | 5.75 | 5.81 | 5.65 | 5.65 | 0.18 | -3.09% | 5.65 | 5 | 5.68 | 7 | 0.00 |
| 2012-05-17 | 3050 | 432146 | 159 | 2540738 | 5.78 | 6.04 | 5.62 | 5.91 | 0.26 | 4.6% | 5.91 | 4 | 5.94 | 10 | 0.00 |
| 2012-05-18 | 3050 | 114270 | 54 | 657468 | 5.85 | 5.85 | 5.66 | 5.74 | 0.17 | -2.88% | 5.74 | 4 | 5.77 | 6 | 0.00 |
| 2012-05-21 | 3050 | 36002 | 23 | 208500 | 5.75 | 5.87 | 5.75 | 5.76 | 0.02 | 0.35% | 5.75 | 3 | 5.79 | 6 | 0.00 |
| 2012-05-22 | 3050 | 397294 | 160 | 2336063 | 5.76 | 6.00 | 5.70 | 5.90 | 0.14 | 2.43% | 5.86 | 2 | 5.90 | 6 | 0.00 |
| 2012-05-23 | 3050 | 104587 | 51 | 615533 | 5.90 | 5.97 | 5.83 | 5.88 | 0.02 | -0.34% | 5.83 | 10 | 5.88 | 5 | 0.00 |
| 2012-05-24 | 3050 | 129523 | 49 | 755200 | 5.88 | 5.93 | 5.71 | 5.78 | 0.10 | -1.7% | 5.78 | 6 | 5.82 | 5 | 0.00 |
| 2012-05-25 | 3050 | 210000 | 90 | 1209490 | 5.82 | 5.83 | 5.70 | 5.83 | 0.05 | 0.87% | 5.81 | 1 | 5.85 | 2 | 0.00 |
| 2012-05-28 | 3050 | 95441 | 52 | 553829 | 5.79 | 5.88 | 5.76 | 5.77 | 0.06 | -1.03% | 5.77 | 4 | 5.79 | 7 | 0.00 |
| 2012-05-29 | 3050 | 469918 | 136 | 2781384 | 5.78 | 5.99 | 5.78 | 5.96 | 0.19 | 3.29% | 5.95 | 2 | 5.96 | 6 | 0.00 |
| 2012-05-30 | 3050 | 255001 | 91 | 1537655 | 6.20 | 6.20 | 5.86 | 5.89 | 0.07 | -1.17% | 5.87 | 5 | 5.89 | 4 | 0.00 |
| 2012-05-31 | 3050 | 296000 | 86 | 1731120 | 5.80 | 5.95 | 5.77 | 5.87 | 0.02 | -0.34% | 5.86 | 4 | 5.87 | 5 | 0.00 |
| 2012-06-01 | 3050 | 124001 | 45 | 719115 | 5.87 | 5.87 | 5.71 | 5.71 | 0.16 | -2.73% | 5.71 | 4 | 5.75 | 3 | 0.00 |
| 2012-06-04 | 3050 | 479001 | 149 | 2619285 | 5.65 | 5.65 | 5.32 | 5.38 | 0.33 | -5.78% | 5.38 | 5 | 5.40 | 2 | 0.00 |
| 2012-06-05 | 3050 | 289900 | 93 | 1628555 | 5.48 | 5.69 | 5.48 | 5.59 | 0.21 | 3.9% | 5.56 | 6 | 5.59 | 5 | 0.00 |
| 2012-06-06 | 3050 | 124001 | 48 | 695795 | 5.59 | 5.65 | 5.50 | 5.62 | 0.03 | 0.54% | 5.58 | 4 | 5.62 | 3 | 0.00 |
| 2012-06-07 | 3050 | 173013 | 47 | 963760 | 5.65 | 5.68 | 5.50 | 5.54 | 0.08 | -1.42% | 5.53 | 4 | 5.54 | 2 | 0.00 |
| 2012-06-08 | 3050 | 205014 | 50 | 1130215 | 5.50 | 5.60 | 5.48 | 5.53 | 0.01 | -0.18% | 5.50 | 3 | 5.53 | 8 | 0.00 |
| 2012-06-11 | 3050 | 360002 | 103 | 2037490 | 5.60 | 5.78 | 5.60 | 5.66 | 0.13 | 2.35% | 5.66 | 1 | 5.69 | 13 | 0.00 |
| 2012-06-12 | 3050 | 90000 | 45 | 506270 | 5.60 | 5.71 | 5.56 | 5.67 | 0.01 | 0.18% | 5.65 | 7 | 5.67 | 7 | 0.00 |
| 2012-06-13 | 3050 | 138005 | 46 | 777436 | 5.72 | 5.72 | 5.59 | 5.64 | 0.03 | -0.53% | 5.60 | 7 | 5.64 | 6 | 0.00 |
| 2012-06-14 | 3050 | 166744 | 47 | 929212 | 5.60 | 5.64 | 5.55 | 5.64 | 0.00 | 0% | 5.62 | 10 | 5.64 | 23 | 0.00 |
| 2012-06-15 | 3050 | 609129 | 188 | 3512429 | 5.62 | 5.96 | 5.60 | 5.82 | 0.18 | 3.19% | 5.80 | 19 | 5.85 | 10 | 0.00 |
| 2012-06-18 | 3050 | 117170 | 42 | 692466 | 5.83 | 6.00 | 5.83 | 5.89 | 0.07 | 1.2% | 5.89 | 3 | 5.93 | 7 | 0.00 |
| 2012-06-19 | 3050 | 59005 | 33 | 342685 | 5.81 | 5.89 | 5.78 | 5.80 | 0.09 | -1.53% | 5.80 | 2 | 5.84 | 6 | 0.00 |
| 2012-06-20 | 3050 | 396847 | 166 | 2371852 | 5.82 | 6.16 | 5.71 | 6.02 | 0.22 | 3.79% | 6.00 | 18 | 6.02 | 10 | 0.00 |
| 2012-06-21 | 3050 | 2012142 | 426 | 11510704 | 6.02 | 6.02 | 5.60 | 5.60 | 0.42 | -6.98% | 0.00 | 0 | 5.60 | 84 | 0.00 |
| 2012-06-22 | 3050 | 499001 | 145 | 2740035 | 5.54 | 5.58 | 5.43 | 5.55 | 0.05 | -0.89% | 5.51 | 13 | 5.57 | 4 | 0.00 |
| 2012-06-25 | 3050 | 182402 | 71 | 995156 | 5.46 | 5.53 | 5.40 | 5.43 | 0.12 | -2.16% | 5.45 | 3 | 5.46 | 3 | 0.00 |
| 2012-06-26 | 3050 | 337011 | 103 | 1818423 | 5.43 | 5.49 | 5.26 | 5.31 | 0.12 | -2.21% | 5.31 | 2 | 5.35 | 9 | 0.00 |
| 2012-06-27 | 3050 | 206436 | 87 | 1099640 | 5.31 | 5.38 | 5.27 | 5.28 | 0.03 | -0.56% | 5.28 | 12 | 5.31 | 9 | 0.00 |
| 2012-06-28 | 3050 | 177147 | 92 | 947197 | 5.38 | 5.38 | 5.30 | 5.38 | 0.10 | 1.89% | 5.37 | 1 | 5.38 | 11 | 0.00 |
| 2012-06-29 | 3050 | 125013 | 64 | 677685 | 5.38 | 5.45 | 5.38 | 5.43 | 0.05 | 0.93% | 5.43 | 16 | 5.44 | 3 | 0.00 |
| 2012-07-02 | 3050 | 207287 | 66 | 1139468 | 5.45 | 5.62 | 5.43 | 5.51 | 0.08 | 1.47% | 5.51 | 1 | 5.53 | 4 | 0.00 |
| 2012-07-03 | 3050 | 68001 | 31 | 375655 | 5.50 | 5.57 | 5.50 | 5.50 | 0.01 | -0.18% | 5.50 | 19 | 5.52 | 1 | 0.00 |
| 2012-07-04 | 3050 | 174430 | 56 | 962131 | 5.50 | 5.55 | 5.50 | 5.50 | 0.00 | 0% | 5.50 | 13 | 5.52 | 4 | 0.00 |
| 2012-07-05 | 3050 | 574375 | 99 | 3183950 | 5.60 | 5.60 | 5.50 | 5.51 | 0.01 | 0.18% | 5.51 | 3 | 5.53 | 2 | 0.00 |
| 2012-07-06 | 3050 | 207000 | 78 | 1132550 | 5.51 | 5.51 | 5.40 | 5.50 | 0.01 | -0.18% | 5.49 | 6 | 5.50 | 46 | 0.00 |
| 2012-07-09 | 3050 | 207000 | 57 | 1119490 | 5.50 | 5.50 | 5.36 | 5.37 | 0.13 | -2.36% | 5.37 | 1 | 5.39 | 3 | 0.00 |
| 2012-07-10 | 3050 | 211001 | 54 | 1130595 | 5.37 | 5.43 | 5.29 | 5.31 | 0.06 | -1.12% | 5.30 | 5 | 5.32 | 2 | 0.00 |
| 2012-07-11 | 3050 | 116266 | 42 | 616049 | 5.29 | 5.34 | 5.28 | 5.29 | 0.02 | -0.38% | 5.28 | 9 | 5.30 | 3 | 0.00 |
| 2012-07-12 | 3050 | 585449 | 226 | 3153750 | 5.30 | 5.58 | 5.25 | 5.38 | 0.09 | 1.7% | 5.37 | 12 | 5.42 | 3 | 0.00 |
| 2012-07-13 | 3050 | 107371 | 41 | 575475 | 5.38 | 5.43 | 5.31 | 5.35 | 0.03 | -0.56% | 5.31 | 9 | 5.35 | 2 | 0.00 |
| 2012-07-16 | 3050 | 184002 | 64 | 951050 | 5.09 | 5.34 | 5.09 | 5.15 | 0.20 | -3.74% | 5.14 | 2 | 5.17 | 2 | 0.00 |
| 2012-07-17 | 3050 | 227288 | 61 | 1165957 | 5.15 | 5.20 | 5.05 | 5.16 | 0.01 | 0.19% | 5.16 | 3 | 5.18 | 1 | 0.00 |
| 2012-07-18 | 3050 | 142539 | 40 | 733644 | 5.20 | 5.20 | 5.12 | 5.17 | 0.01 | 0.19% | 5.17 | 3 | 5.18 | 1 | 0.00 |
| 2012-07-19 | 3050 | 134000 | 34 | 695790 | 5.21 | 5.21 | 5.17 | 5.18 | 0.01 | 0.19% | 5.18 | 1 | 5.21 | 9 | 0.00 |
| 2012-07-20 | 3050 | 125000 | 25 | 646720 | 5.18 | 5.26 | 5.16 | 5.18 | 0.00 | 0% | 5.17 | 3 | 5.18 | 13 | 0.00 |
| 2012-07-23 | 3050 | 119225 | 56 | 603797 | 5.10 | 5.17 | 5.01 | 5.06 | 0.12 | -2.32% | 5.06 | 49 | 5.10 | 7 | 0.00 |
| 2012-07-24 | 3050 | 186000 | 65 | 935210 | 4.96 | 5.10 | 4.96 | 5.07 | 0.01 | 0.2% | 5.07 | 10 | 5.08 | 7 | 0.00 |
| 2012-07-25 | 3050 | 145362 | 48 | 739460 | 5.05 | 5.12 | 5.02 | 5.04 | 0.03 | -0.59% | 5.03 | 5 | 5.04 | 6 | 0.00 |
| 2012-07-26 | 3050 | 58000 | 21 | 292710 | 5.04 | 5.10 | 5.04 | 5.04 | 0.00 | 0% | 5.04 | 9 | 5.06 | 10 | 0.00 |
| 2012-07-27 | 3050 | 119371 | 48 | 611810 | 5.10 | 5.16 | 5.06 | 5.10 | 0.06 | 1.19% | 5.10 | 8 | 5.13 | 7 | 0.00 |
| 2012-07-30 | 3050 | 119799 | 44 | 615852 | 5.11 | 5.20 | 5.04 | 5.07 | 0.03 | -0.59% | 5.07 | 4 | 5.08 | 7 | 0.00 |
| 2012-07-31 | 3050 | 489526 | 126 | 2496389 | 5.07 | 5.25 | 5.01 | 5.20 | 0.13 | 2.56% | 5.20 | 8 | 5.23 | 2 | 0.00 |
| 2012-08-01 | 3050 | 546449 | 276 | 2962599 | 5.19 | 5.56 | 5.18 | 5.54 | 0.34 | 6.54% | 5.52 | 5 | 5.54 | 61 | 0.00 |
| 2012-08-03 | 3050 | 172002 | 70 | 925780 | 5.49 | 5.49 | 5.30 | 5.30 | 0.24 | -4.33% | 5.30 | 9 | 5.33 | 7 | 0.00 |
| 2012-08-06 | 3050 | 44000 | 22 | 233380 | 5.30 | 5.37 | 5.27 | 5.30 | 0.00 | 0% | 5.30 | 5 | 5.33 | 2 | 0.00 |
| 2012-08-07 | 3050 | 110001 | 30 | 571725 | 5.22 | 5.30 | 5.15 | 5.15 | 0.15 | -2.83% | 5.15 | 9 | 5.21 | 7 | 0.00 |
| 2012-08-08 | 3050 | 111404 | 51 | 583803 | 5.25 | 5.30 | 5.16 | 5.25 | 0.10 | 1.94% | 5.21 | 23 | 5.25 | 12 | 0.00 |
| 2012-08-09 | 3050 | 704900 | 335 | 3867885 | 5.21 | 5.59 | 5.21 | 5.57 | 0.32 | 6.1% | 5.57 | 8 | 5.58 | 50 | 0.00 |
| 2012-08-10 | 3050 | 2103917 | 533 | 12377244 | 5.57 | 5.95 | 5.46 | 5.95 | 0.38 | 6.82% | 5.95 | 245 | 0.00 | 0 | 0.00 |
| 2012-08-13 | 3050 | 1021030 | 350 | 6278106 | 6.05 | 6.21 | 6.01 | 6.21 | 0.26 | 4.37% | 6.21 | 26 | 6.22 | 5 | 0.00 |
| 2012-08-14 | 3050 | 515371 | 168 | 3204631 | 6.32 | 6.34 | 6.08 | 6.21 | 0.00 | 0% | 6.20 | 2 | 6.21 | 15 | 0.00 |
| 2012-08-15 | 3050 | 381929 | 206 | 2375242 | 6.21 | 6.33 | 6.13 | 6.33 | 0.12 | 1.93% | 6.32 | 30 | 6.33 | 4 | 0.00 |
| 2012-08-16 | 3050 | 340418 | 174 | 2171729 | 6.33 | 6.50 | 6.28 | 6.39 | 0.06 | 0.95% | 6.39 | 1 | 6.40 | 27 | 0.00 |
| 2012-08-17 | 3050 | 593157 | 302 | 3797780 | 6.30 | 6.50 | 6.27 | 6.50 | 0.11 | 1.72% | 6.47 | 10 | 6.50 | 58 | 0.00 |
| 2012-08-20 | 3050 | 357156 | 117 | 2290598 | 6.49 | 6.50 | 6.35 | 6.45 | 0.05 | -0.77% | 6.41 | 6 | 6.45 | 1 | 0.00 |
| 2012-08-21 | 3050 | 810480 | 254 | 5289588 | 6.11 | 6.70 | 6.11 | 6.65 | 0.20 | 3.1% | 6.65 | 36 | 6.67 | 10 | 0.00 |
| 2012-08-22 | 3050 | 396480 | 132 | 2634209 | 6.65 | 6.75 | 6.56 | 6.59 | 0.06 | -0.9% | 6.59 | 20 | 6.64 | 2 | 0.00 |
| 2012-08-23 | 3050 | 179004 | 77 | 1182024 | 6.61 | 6.72 | 6.55 | 6.55 | 0.04 | -0.61% | 6.55 | 4 | 6.57 | 5 | 0.00 |
| 2012-08-24 | 3050 | 567743 | 102 | 3711419 | 6.55 | 6.65 | 6.50 | 6.55 | 0.00 | 0% | 6.55 | 1 | 6.57 | 4 | 0.00 |
| 2012-08-27 | 3050 | 192084 | 71 | 1245846 | 6.55 | 6.60 | 6.41 | 6.46 | 0.09 | -1.37% | 6.46 | 1 | 6.52 | 2 | 0.00 |
| 2012-08-28 | 3050 | 360000 | 91 | 2284940 | 6.46 | 6.49 | 6.23 | 6.23 | 0.23 | -3.56% | 6.23 | 35 | 6.26 | 3 | 0.00 |
| 2012-08-29 | 3050 | 494000 | 191 | 3164070 | 6.30 | 6.59 | 6.29 | 6.50 | 0.27 | 4.33% | 6.47 | 10 | 6.50 | 20 | 0.00 |
| 2012-08-30 | 3050 | 104939 | 38 | 672945 | 6.50 | 6.50 | 6.39 | 6.39 | 0.11 | -1.69% | 6.39 | 6 | 6.40 | 1 | 0.00 |
| 2012-08-31 | 3050 | 91000 | 39 | 582950 | 6.40 | 6.49 | 6.35 | 6.40 | 0.01 | 0.16% | 6.40 | 99 | 6.41 | 6 | 0.00 |
| 2012-09-03 | 3050 | 148287 | 47 | 941648 | 6.50 | 6.50 | 6.32 | 6.32 | 0.08 | -1.25% | 6.32 | 32 | 6.38 | 2 | 0.00 |
| 2012-09-04 | 3050 | 189900 | 59 | 1201120 | 6.35 | 6.38 | 6.30 | 6.32 | 0.00 | 0% | 6.32 | 1 | 6.38 | 6 | 0.00 |
| 2012-09-05 | 3050 | 194576 | 50 | 1220121 | 6.32 | 6.35 | 6.21 | 6.23 | 0.09 | -1.42% | 6.23 | 1 | 6.28 | 8 | 0.00 |
| 2012-09-06 | 3050 | 2098000 | 262 | 13357890 | 6.30 | 6.50 | 6.25 | 6.30 | 0.07 | 1.12% | 6.30 | 25 | 6.35 | 10 | 0.00 |
| 2012-09-07 | 3050 | 428080 | 106 | 2694427 | 6.30 | 6.38 | 6.25 | 6.28 | 0.02 | -0.32% | 6.26 | 2 | 6.28 | 34 | 0.00 |
| 2012-09-10 | 3050 | 472628 | 149 | 3023424 | 6.30 | 6.48 | 6.28 | 6.42 | 0.14 | 2.23% | 6.40 | 20 | 6.42 | 6 | 0.00 |
| 2012-09-11 | 3050 | 186315 | 56 | 1179110 | 6.35 | 6.41 | 6.29 | 6.30 | 0.12 | -1.87% | 6.30 | 1 | 6.35 | 6 | 0.00 |
| 2012-09-12 | 3050 | 162999 | 33 | 1032893 | 6.35 | 6.40 | 6.31 | 6.33 | 0.03 | 0.48% | 6.32 | 2 | 6.33 | 9 | 0.00 |
| 2012-09-13 | 3050 | 197200 | 60 | 1251303 | 6.35 | 6.40 | 6.30 | 6.38 | 0.05 | 0.79% | 6.31 | 5 | 6.39 | 60 | 0.00 |
| 2012-09-14 | 3050 | 258314 | 102 | 1657539 | 6.43 | 6.48 | 6.37 | 6.42 | 0.04 | 0.63% | 6.42 | 1 | 6.43 | 7 | 0.00 |
| 2012-09-17 | 3050 | 124794 | 47 | 792691 | 6.32 | 6.45 | 6.31 | 6.32 | 0.10 | -1.56% | 6.31 | 20 | 6.32 | 1 | 0.00 |
| 2012-09-18 | 3050 | 11247182 | 1005 | 72558687 | 6.30 | 6.57 | 6.16 | 6.40 | 0.08 | 1.27% | 6.40 | 17 | 6.42 | 10 | 0.00 |
| 2012-09-19 | 3050 | 1282793 | 239 | 8047095 | 6.40 | 6.40 | 6.20 | 6.22 | 0.18 | -2.81% | 6.22 | 15 | 6.23 | 29 | 0.00 |
| 2012-09-20 | 3050 | 725450 | 203 | 4490645 | 6.25 | 6.33 | 6.11 | 6.13 | 0.09 | -1.45% | 6.12 | 43 | 6.14 | 10 | 0.00 |
| 2012-09-21 | 3050 | 701200 | 165 | 4211600 | 6.02 | 6.21 | 5.80 | 5.80 | 0.33 | -5.38% | 5.80 | 37 | 6.05 | 8 | 0.00 |
| 2012-09-24 | 3050 | 1102050 | 192 | 6425151 | 5.88 | 5.94 | 5.80 | 5.81 | 0.01 | 0.17% | 5.81 | 56 | 5.82 | 5 | 0.00 |
| 2012-09-25 | 3050 | 832949 | 178 | 4743099 | 5.81 | 5.87 | 5.60 | 5.65 | 0.16 | -2.75% | 5.63 | 25 | 5.65 | 1 | 0.00 |
| 2012-09-26 | 3050 | 257001 | 64 | 1456325 | 5.69 | 5.71 | 5.62 | 5.65 | 0.00 | 0% | 5.65 | 4 | 5.67 | 9 | 0.00 |
| 2012-09-27 | 3050 | 278050 | 82 | 1576882 | 5.70 | 5.70 | 5.63 | 5.70 | 0.05 | 0.88% | 5.70 | 1 | 5.73 | 20 | 0.00 |
| 2012-09-28 | 3050 | 286000 | 53 | 1624840 | 5.70 | 5.71 | 5.63 | 5.63 | 0.07 | -1.23% | 5.63 | 16 | 5.68 | 16 | 0.00 |
| 2012-10-01 | 3050 | 500000 | 126 | 2739060 | 5.63 | 5.67 | 5.35 | 5.48 | 0.15 | -2.66% | 5.48 | 6 | 5.53 | 11 | 0.00 |
| 2012-10-02 | 3050 | 2134999 | 452 | 12253193 | 5.48 | 5.86 | 5.32 | 5.86 | 0.38 | 6.93% | 5.86 | 1 | 0.00 | 0 | 0.00 |
| 2012-10-03 | 3050 | 2034201 | 372 | 11507165 | 5.91 | 5.91 | 5.54 | 5.55 | 0.31 | -5.29% | 5.55 | 30 | 5.57 | 7 | 0.00 |
| 2012-10-04 | 3050 | 488118 | 116 | 2673168 | 5.56 | 5.60 | 5.40 | 5.47 | 0.08 | -1.44% | 5.47 | 5 | 5.49 | 11 | 0.00 |
| 2012-10-05 | 3050 | 570000 | 120 | 3107150 | 5.50 | 5.55 | 5.40 | 5.41 | 0.06 | -1.1% | 5.41 | 26 | 5.44 | 7 | 0.00 |
| 2012-10-08 | 3050 | 529100 | 123 | 2806810 | 5.41 | 5.47 | 5.20 | 5.30 | 0.11 | -2.03% | 5.30 | 1 | 5.31 | 3 | 0.00 |
| 2012-10-09 | 3050 | 559000 | 120 | 2915060 | 5.30 | 5.30 | 5.15 | 5.16 | 0.14 | -2.64% | 5.16 | 5 | 5.20 | 11 | 0.00 |
| 2012-10-11 | 3050 | 284357 | 87 | 1446078 | 5.11 | 5.16 | 5.05 | 5.07 | 0.09 | -1.74% | 5.07 | 5 | 5.09 | 1 | 0.00 |
| 2012-10-12 | 3050 | 266001 | 71 | 1364285 | 5.10 | 5.23 | 5.07 | 5.19 | 0.12 | 2.37% | 5.13 | 17 | 5.19 | 3 | 0.00 |
| 2012-10-15 | 3050 | 949442 | 113 | 4834297 | 5.22 | 5.22 | 5.02 | 5.21 | 0.02 | 0.39% | 5.15 | 5 | 5.21 | 18 | 0.00 |
| 2012-10-16 | 3050 | 335000 | 52 | 1734280 | 5.25 | 5.25 | 5.11 | 5.13 | 0.08 | -1.54% | 5.13 | 28 | 5.15 | 14 | 0.00 |
| 2012-10-17 | 3050 | 210000 | 59 | 1084180 | 5.19 | 5.21 | 5.14 | 5.15 | 0.02 | 0.39% | 5.14 | 8 | 5.15 | 10 | 0.00 |
| 2012-10-18 | 3050 | 178080 | 44 | 915407 | 5.20 | 5.20 | 5.11 | 5.13 | 0.02 | -0.39% | 5.11 | 12 | 5.13 | 1 | 0.00 |
| 2012-10-19 | 3050 | 236468 | 61 | 1206091 | 5.13 | 5.16 | 5.08 | 5.11 | 0.02 | -0.39% | 5.11 | 14 | 5.12 | 2 | 0.00 |
| 2012-10-22 | 3050 | 364310 | 95 | 1886830 | 5.19 | 5.25 | 5.13 | 5.18 | 0.07 | 1.37% | 5.18 | 19 | 5.19 | 10 | 0.00 |
| 2012-10-23 | 3050 | 264797 | 66 | 1377102 | 5.20 | 5.23 | 5.18 | 5.20 | 0.02 | 0.39% | 5.20 | 32 | 5.21 | 2 | 0.00 |
| 2012-10-24 | 3050 | 255405 | 54 | 1323393 | 5.18 | 5.24 | 5.15 | 5.16 | 0.04 | -0.77% | 5.16 | 3 | 5.19 | 17 | 0.00 |
| 2012-10-25 | 3050 | 387001 | 68 | 2003885 | 5.17 | 5.24 | 5.12 | 5.12 | 0.04 | -0.78% | 5.12 | 2 | 5.14 | 8 | 0.00 |
| 2012-10-26 | 3050 | 864300 | 214 | 4453176 | 5.23 | 5.45 | 4.90 | 5.20 | 0.08 | 1.56% | 5.16 | 2 | 5.20 | 28 | 0.00 |
| 2012-10-29 | 3050 | 455879 | 123 | 2312806 | 5.10 | 5.20 | 4.91 | 4.91 | 0.29 | -5.58% | 4.90 | 26 | 4.97 | 18 | 0.00 |
| 2012-10-30 | 3050 | 317010 | 85 | 1625761 | 5.00 | 5.20 | 5.00 | 5.11 | 0.20 | 4.07% | 5.11 | 27 | 5.15 | 17 | 0.00 |
| 2012-10-31 | 3050 | 295526 | 69 | 1522383 | 5.18 | 5.25 | 5.12 | 5.19 | 0.08 | 1.57% | 5.14 | 30 | 5.19 | 15 | 0.00 |
| 2012-11-01 | 3050 | 587327 | 127 | 3045760 | 5.23 | 5.24 | 5.11 | 5.15 | 0.04 | -0.77% | 5.15 | 10 | 5.19 | 15 | 0.00 |
| 2012-11-02 | 3050 | 371000 | 88 | 1934040 | 5.23 | 5.25 | 5.15 | 5.23 | 0.08 | 1.55% | 5.23 | 1 | 5.24 | 12 | 0.00 |
| 2012-11-05 | 3050 | 597450 | 93 | 3114470 | 5.23 | 5.23 | 5.19 | 5.21 | 0.02 | -0.38% | 5.21 | 19 | 5.22 | 3 | 0.00 |
| 2012-11-06 | 3050 | 480179 | 73 | 2511320 | 5.22 | 5.28 | 5.20 | 5.25 | 0.04 | 0.77% | 5.23 | 9 | 5.25 | 32 | 0.00 |
| 2012-11-07 | 3050 | 462550 | 65 | 2432816 | 5.27 | 5.30 | 5.24 | 5.29 | 0.04 | 0.76% | 5.29 | 3 | 5.30 | 59 | 0.00 |
| 2012-11-08 | 3050 | 437001 | 45 | 2279745 | 5.20 | 5.25 | 5.20 | 5.25 | 0.04 | -0.76% | 5.25 | 1 | 5.27 | 1 | 0.00 |
| 2012-11-09 | 3050 | 840252 | 116 | 4395101 | 5.26 | 5.27 | 5.21 | 5.25 | 0.00 | 0% | 5.25 | 18 | 5.27 | 23 | 0.00 |
| 2012-11-12 | 3050 | 166002 | 35 | 871280 | 5.25 | 5.29 | 5.23 | 5.25 | 0.00 | 0% | 5.24 | 47 | 5.25 | 2 | 0.00 |
| 2012-11-13 | 3050 | 327001 | 66 | 1708935 | 5.23 | 5.25 | 5.17 | 5.23 | 0.02 | -0.38% | 5.23 | 8 | 5.27 | 22 | 0.00 |
| 2012-11-14 | 3050 | 333616 | 36 | 1739043 | 5.20 | 5.25 | 5.18 | 5.22 | 0.01 | -0.19% | 5.21 | 5 | 5.23 | 3 | 0.00 |
| 2012-11-15 | 3050 | 450000 | 41 | 2342170 | 5.18 | 5.23 | 5.18 | 5.18 | 0.04 | -0.77% | 5.18 | 24 | 5.21 | 8 | 0.00 |
| 2012-11-16 | 3050 | 491000 | 56 | 2549620 | 5.08 | 5.24 | 5.08 | 5.15 | 0.03 | -0.58% | 5.15 | 7 | 5.18 | 17 | 0.00 |
| 2012-11-19 | 3050 | 520000 | 43 | 2698400 | 5.15 | 5.24 | 5.15 | 5.19 | 0.04 | 0.78% | 5.19 | 4 | 5.21 | 27 | 0.00 |
| 2012-11-20 | 3050 | 183179 | 53 | 953292 | 5.18 | 5.24 | 5.18 | 5.24 | 0.05 | 0.96% | 5.23 | 17 | 5.25 | 11 | 0.00 |
| 2012-11-21 | 3050 | 400000 | 50 | 2069680 | 5.18 | 5.20 | 5.12 | 5.12 | 0.12 | -2.29% | 5.12 | 10 | 5.14 | 37 | 0.00 |
| 2012-11-22 | 3050 | 205168 | 27 | 1053967 | 5.07 | 5.20 | 5.07 | 5.20 | 0.08 | 1.56% | 5.20 | 35 | 5.21 | 1 | 0.00 |
| 2012-11-23 | 3050 | 194301 | 60 | 1018673 | 5.20 | 5.26 | 5.20 | 5.26 | 0.06 | 1.15% | 5.25 | 26 | 5.26 | 28 | 0.00 |
| 2012-11-26 | 3050 | 280340 | 56 | 1489715 | 5.27 | 5.35 | 5.27 | 5.34 | 0.08 | 1.52% | 5.33 | 33 | 5.34 | 1 | 0.00 |
| 2012-11-27 | 3050 | 273764 | 65 | 1462624 | 5.28 | 5.38 | 5.28 | 5.35 | 0.01 | 0.19% | 5.35 | 29 | 5.36 | 12 | 0.00 |
| 2012-11-28 | 3050 | 425001 | 73 | 2263445 | 5.30 | 5.38 | 5.30 | 5.38 | 0.03 | 0.56% | 5.35 | 8 | 5.38 | 7 | 0.00 |
| 2012-11-29 | 3050 | 698125 | 107 | 3811770 | 5.39 | 5.50 | 5.38 | 5.50 | 0.12 | 2.23% | 5.47 | 4 | 5.50 | 34 | 0.00 |
| 2012-11-30 | 3050 | 617175 | 142 | 3421288 | 5.50 | 5.70 | 5.47 | 5.70 | 0.20 | 3.64% | 5.53 | 6 | 5.70 | 2 | 0.00 |
| 2012-12-03 | 3050 | 672850 | 158 | 3842254 | 5.69 | 5.80 | 5.63 | 5.71 | 0.01 | 0.18% | 5.70 | 10 | 5.71 | 13 | 0.00 |
| 2012-12-04 | 3050 | 735965 | 93 | 4206200 | 5.69 | 5.74 | 5.66 | 5.74 | 0.03 | 0.53% | 5.73 | 6 | 5.74 | 18 | 0.00 |
| 2012-12-05 | 3050 | 579712 | 161 | 3394918 | 5.73 | 5.96 | 5.73 | 5.82 | 0.08 | 1.39% | 5.82 | 27 | 5.87 | 6 | 0.00 |
| 2012-12-06 | 3050 | 422486 | 99 | 2472927 | 5.88 | 5.92 | 5.82 | 5.89 | 0.07 | 1.2% | 5.84 | 12 | 5.89 | 7 | 0.00 |
| 2012-12-07 | 3050 | 673486 | 113 | 3940518 | 5.89 | 5.91 | 5.74 | 5.82 | 0.07 | -1.19% | 5.82 | 45 | 5.85 | 24 | 0.00 |
| 2012-12-10 | 3050 | 620300 | 107 | 3562356 | 5.71 | 5.81 | 5.65 | 5.79 | 0.03 | -0.52% | 5.75 | 13 | 5.79 | 19 | 0.00 |
| 2012-12-11 | 3050 | 748000 | 129 | 4259070 | 5.79 | 5.80 | 5.52 | 5.79 | 0.00 | 0% | 5.75 | 21 | 5.79 | 58 | 0.00 |
| 2012-12-12 | 3050 | 592427 | 102 | 3398215 | 5.79 | 5.79 | 5.66 | 5.78 | 0.01 | -0.17% | 5.76 | 10 | 5.78 | 13 | 0.00 |
| 2012-12-13 | 3050 | 440449 | 96 | 2543381 | 5.70 | 5.82 | 5.70 | 5.79 | 0.01 | 0.17% | 5.79 | 10 | 5.80 | 14 | 0.00 |
| 2012-12-14 | 3050 | 285000 | 65 | 1642810 | 5.75 | 5.80 | 5.71 | 5.78 | 0.01 | -0.17% | 5.74 | 13 | 5.78 | 32 | 0.00 |
| 2012-12-17 | 3050 | 231270 | 55 | 1330092 | 5.77 | 5.80 | 5.68 | 5.69 | 0.09 | -1.56% | 5.69 | 10 | 5.75 | 12 | 0.00 |
| 2012-12-18 | 3050 | 661000 | 162 | 3858290 | 5.75 | 5.88 | 5.75 | 5.79 | 0.10 | 1.76% | 5.79 | 6 | 5.80 | 37 | 0.00 |
| 2012-12-19 | 3050 | 789200 | 215 | 4698650 | 5.80 | 6.05 | 5.80 | 5.90 | 0.11 | 1.9% | 5.89 | 13 | 5.90 | 22 | 0.00 |
| 2012-12-20 | 3050 | 302533 | 84 | 1778270 | 5.98 | 5.98 | 5.83 | 5.86 | 0.04 | -0.68% | 5.86 | 10 | 5.90 | 11 | 0.00 |
| 2012-12-21 | 3050 | 284765 | 80 | 1663097 | 5.90 | 5.90 | 5.76 | 5.86 | 0.00 | 0% | 5.82 | 13 | 5.86 | 71 | 0.00 |
| 2012-12-22 | 3050 | 360590 | 85 | 2134759 | 5.80 | 5.98 | 5.80 | 5.93 | 0.07 | 1.19% | 5.93 | 3 | 5.95 | 1 | 0.00 |
| 2012-12-24 | 3050 | 382587 | 114 | 2244545 | 5.94 | 5.99 | 5.80 | 5.81 | 0.12 | -2.02% | 5.81 | 4 | 5.82 | 2 | 0.00 |
| 2012-12-25 | 3050 | 561583 | 136 | 3269950 | 5.85 | 5.89 | 5.80 | 5.80 | 0.01 | -0.17% | 5.80 | 10 | 5.81 | 15 | 0.00 |
| 2012-12-26 | 3050 | 496412 | 167 | 2905365 | 5.86 | 5.90 | 5.78 | 5.80 | 0.00 | 0% | 5.80 | 10 | 5.83 | 11 | 0.00 |
| 2012-12-27 | 3050 | 594906 | 146 | 3409471 | 5.85 | 5.85 | 5.61 | 5.77 | 0.03 | -0.52% | 5.76 | 2 | 5.78 | 5 | 0.00 |
| 2012-12-28 | 3050 | 353551 | 99 | 2034347 | 5.81 | 5.81 | 5.70 | 5.70 | 0.07 | -1.21% | 5.70 | 5 | 5.75 | 30 | 0.00 |