華亞科(3474)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 | 5.01 0 0% | 5.21 0.2 3.99% | 5.38 0.17 3.26% | 5.30 -0.08 -1.49% | 5.06 -0.24 -4.53% | 4.92 -0.14 -2.77% | 4.97 0.05 1.02% | 4.95 -0.02 -0.4% | 4.87 -0.08 -1.62% | 4.93 0.06 1.23% | 4.86 -0.07 -1.42% | 5.04 0.18 3.7% | 5.33 0.29 5.75% | 5.43 0.1 1.88% | 5.45 0.02 0.37% | 5.11 | ||||||||||||||||
| 2 月 | 5.48 0.03 0.55% | 5.86 0.38 6.93% | 6.03 0.17 2.9% | 6.29 0.26 4.31% | 5.95 -0.34 -5.41% | 5.82 -0.13 -2.18% | 5.96 0.14 2.41% | 5.99 0.03 0.5% | 6.03 0.04 0.67% | 6.21 0.18 2.99% | 6.64 0.43 6.92% | 7.10 0.46 6.93% | 6.70 -0.4 -5.63% | 7.16 0.46 6.87% | 7.66 0.5 6.98% | 7.72 0.06 0.78% | 7.40 -0.32 -4.15% | 7.74 0.34 4.59% | 7.52 -0.22 -2.84% | 8.04 0.52 6.91% | 6.86 | |||||||||||
| 3 月 | 8.60 0.56 6.97% | 9.04 0.44 5.12% | 8.95 -0.09 -1% | 8.85 -0.1 -1.12% | 8.24 -0.61 -6.89% | 7.84 -0.4 -4.85% | 7.94 0.1 1.28% | 8.40 0.46 5.79% | 8.11 -0.29 -3.45% | 8.11 0 0% | 8.31 0.2 2.47% | 8.29 -0.02 -0.24% | 8.30 0.01 0.12% | 8.01 -0.29 -3.49% | 7.75 -0.26 -3.25% | 7.89 0.14 1.81% | 7.91 0.02 0.25% | 8.00 0.09 1.14% | 8.36 0.36 4.5% | 8.39 0.03 0.36% | 8.38 -0.01 -0.12% | 8.40 0.02 0.24% | 8.74 0.34 4.05% | 8.31 | ||||||||
| 4 月 | 8.65 -0.09 -1.03% | 8.10 -0.55 -6.36% | 7.57 -0.53 -6.54% | 7.89 0.32 4.23% | 7.80 -0.09 -1.14% | 7.98 0.18 2.31% | 7.81 -0.17 -2.13% | 7.91 0.1 1.28% | 8.24 0.33 4.17% | 8.30 0.06 0.73% | 8.03 -0.27 -3.25% | 7.92 -0.11 -1.37% | 7.57 -0.35 -4.42% | 7.05 -0.52 -6.87% | 6.56 -0.49 -6.95% | 7.01 0.45 6.86% | 7.50 0.49 6.99% | 7.41 -0.09 -1.2% | 7.40 -0.01 -0.13% | 7.68 0.28 3.78% | 7.7 | |||||||||||
| 5 月 | 7.81 0.13 1.69% | 8.00 0.19 2.43% | 8.31 0.31 3.88% | 8.65 0.34 4.09% | 8.63 -0.02 -0.23% | 8.39 -0.24 -2.78% | 8.73 0.34 4.05% | 8.49 -0.24 -2.75% | 8.10 -0.39 -4.59% | 8.40 0.3 3.7% | 7.92 -0.48 -5.71% | 7.97 0.05 0.63% | 7.42 -0.55 -6.9% | 7.18 -0.24 -3.23% | 7.46 0.28 3.9% | 7.10 -0.36 -4.83% | 7.02 -0.08 -1.13% | 7.03 0.01 0.14% | 7.15 0.12 1.71% | 7.65 0.5 6.99% | 7.57 -0.08 -1.05% | 7.68 0.11 1.45% | 7.84 | |||||||||
| 6 月 | 7.32 -0.36 -4.69% | 6.81 -0.51 -6.97% | 7.28 0.47 6.9% | 7.22 -0.06 -0.82% | 7.20 -0.02 -0.28% | 7.24 0.04 0.56% | 7.40 0.16 2.21% | 7.32 -0.08 -1.08% | 7.27 -0.05 -0.68% | 7.24 -0.03 -0.41% | 7.29 0.05 0.69% | 7.38 0.09 1.23% | 7.30 -0.08 -1.08% | 7.31 0.01 0.14% | 7.22 -0.09 -1.23% | 7.10 -0.12 -1.66% | 6.95 -0.15 -2.11% | 6.95 0 0% | 6.86 -0.09 -1.29% | 6.85 -0.01 -0.15% | 6.87 0.02 0.29% | 7.15 | ||||||||||
| 7 月 | 7.08 0.21 3.06% | 7.30 0.22 3.11% | 7.34 0.04 0.55% | 7.08 -0.26 -3.54% | 7.02 -0.06 -0.85% | 6.91 -0.11 -1.57% | 6.88 -0.03 -0.43% | 6.85 -0.03 -0.44% | 6.65 -0.2 -2.92% | 6.64 -0.01 -0.15% | 6.18 -0.46 -6.93% | 5.94 -0.24 -3.88% | 5.53 -0.41 -6.9% | 5.42 -0.11 -1.99% | 5.51 0.09 1.66% | 5.22 -0.29 -5.26% | 5.12 -0.1 -1.92% | 5.08 -0.04 -0.78% | 4.87 -0.21 -4.13% | 5.21 0.34 6.98% | 5.32 0.11 2.11% | 5.69 0.37 6.95% | 6.1 | |||||||||
| 8 月 | 5.79 0.1 1.76% | 5.48 -0.31 -5.35% | 5.38 -0.1 -1.82% | 5.54 0.16 2.97% | 5.62 0.08 1.44% | 5.75 0.13 2.31% | 5.70 -0.05 -0.87% | 5.64 -0.06 -1.05% | 5.57 -0.07 -1.24% | 5.68 0.11 1.97% | 5.60 -0.08 -1.41% | 5.56 -0.04 -0.71% | 5.38 -0.18 -3.24% | 5.55 0.17 3.16% | 5.48 -0.07 -1.26% | 5.38 -0.1 -1.82% | 5.14 -0.24 -4.46% | 5.09 -0.05 -0.97% | 5.44 0.35 6.88% | 5.33 -0.11 -2.02% | 5.17 -0.16 -3% | 5.13 -0.04 -0.77% | 5.46 | |||||||||
| 9 月 | 5.06 -0.07 -1.36% | 5.01 -0.05 -0.99% | 5.00 -0.01 -0.2% | 4.93 -0.07 -1.4% | 5.03 0.1 2.03% | 5.08 0.05 0.99% | 5.11 0.03 0.59% | 5.04 -0.07 -1.37% | 4.97 -0.07 -1.39% | 5.02 0.05 1.01% | 4.96 -0.06 -1.2% | 4.87 -0.09 -1.81% | 5.21 0.34 6.98% | 5.08 -0.13 -2.5% | 5.24 0.16 3.15% | 5.17 -0.07 -1.34% | 5.22 0.05 0.97% | 5.01 -0.21 -4.02% | 4.98 -0.03 -0.6% | 5.06 0.08 1.61% | 5.05 | |||||||||||
| 10 月 | 4.97 -0.09 -1.78% | 4.91 -0.06 -1.21% | 4.88 -0.03 -0.61% | 4.86 -0.02 -0.41% | 4.68 -0.18 -3.7% | 4.68 0 0% | 4.53 -0.15 -3.21% | 4.22 -0.31 -6.84% | 4.13 -0.09 -2.13% | 4.02 -0.11 -2.66% | 4.03 0.01 0.25% | 4.07 0.04 0.99% | 4.09 0.02 0.49% | 3.97 -0.12 -2.93% | 4.24 0.27 6.8% | 4.24 0 0% | 4.30 0.06 1.42% | 4.16 -0.14 -3.26% | 4.08 -0.08 -1.92% | 3.94 -0.14 -3.43% | 3.94 0 0% | 3.97 0.03 0.76% | 4.3 | |||||||||
| 11 月 | 3.71 -0.26 -6.55% | 3.46 -0.25 -6.74% | 3.22 -0.24 -6.94% | 3.00 -0.22 -6.83% | 2.90 -0.1 -3.33% | 2.94 0.04 1.38% | 2.89 -0.05 -1.7% | 2.95 0.06 2.08% | 2.82 -0.13 -4.41% | 2.63 -0.19 -6.74% | 2.60 -0.03 -1.14% | 2.42 -0.18 -6.92% | 2.26 -0.16 -6.61% | 2.11 -0.15 -6.64% | 2.09 -0.02 -0.95% | 2.23 0.14 6.7% | 2.20 -0.03 -1.35% | 2.35 0.15 6.82% | 2.19 -0.16 -6.81% | 2.25 0.06 2.74% | 2.27 0.02 0.89% | 2.18 -0.09 -3.96% | 2.62 | |||||||||
| 12 月 | 2.33 0.15 6.88% | 2.49 0.16 6.87% | 2.66 0.17 6.83% | 2.84 0.18 6.77% | 3.03 0.19 6.69% | 3.24 0.21 6.93% | 3.02 -0.22 -6.79% | 3.13 0.11 3.64% | 3.34 0.21 6.71% | 3.57 0.23 6.89% | 3.81 0.24 6.72% | 3.92 0.11 2.89% | 3.86 -0.06 -1.53% | 4.02 0.16 4.15% | 3.74 -0.28 -6.97% | 3.75 0.01 0.27% | 3.98 0.23 6.13% | 3.92 -0.06 -1.51% | 3.80 -0.12 -3.06% | 3.85 0.05 1.32% | 3.87 0.02 0.52% | 3.47 |
說明:最高漲幅:6.99%最低跌幅:-6.97% 最高價:9.04最低價:2.09平均價:5.86,灰色底表示週末,漲138天(26.09)元,跌164天(-28.09)元,平盤7天
7%=36,6%=4,5%=4,4%=16,3%=13,2%=23,1%=31,0%=18,-0%=3,-1%=10,-2%=12,-3%=13,-4%=24,-5%=27,-6%=27,-7%=48,
| 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 | 3474 | 8803546 | 1707 | 44260290 | 5.00 | 5.12 | 4.91 | 5.01 | 0.01 | 0% | 5.01 | 130 | 5.02 | 20 | 0.00 |
| 2012-01-03 | 3474 | 14989998 | 2741 | 77181158 | 5.05 | 5.28 | 5.05 | 5.21 | 0.20 | 3.99% | 5.21 | 406 | 5.23 | 11 | 0.00 |
| 2012-01-04 | 3474 | 17089396 | 2877 | 92215276 | 5.38 | 5.50 | 5.34 | 5.38 | 0.17 | 3.26% | 5.37 | 167 | 5.38 | 315 | 0.00 |
| 2012-01-05 | 3474 | 11601584 | 2133 | 61802472 | 5.40 | 5.45 | 5.22 | 5.30 | 0.08 | -1.49% | 5.30 | 13 | 5.31 | 130 | 0.00 |
| 2012-01-06 | 3474 | 15784428 | 3082 | 81836904 | 5.31 | 5.40 | 5.01 | 5.06 | 0.24 | -4.53% | 5.06 | 54 | 5.07 | 161 | 0.00 |
| 2012-01-09 | 3474 | 14416718 | 2726 | 69935096 | 5.05 | 5.05 | 4.73 | 4.92 | 0.14 | -2.77% | 4.92 | 124 | 4.93 | 81 | 0.00 |
| 2012-01-10 | 3474 | 8389026 | 2143 | 41980836 | 5.00 | 5.05 | 4.96 | 4.97 | 0.05 | 1.02% | 4.97 | 59 | 4.98 | 41 | 0.00 |
| 2012-01-11 | 3474 | 9878966 | 1952 | 48986589 | 5.00 | 5.08 | 4.85 | 4.95 | 0.02 | -0.4% | 4.94 | 1 | 4.95 | 1 | 0.00 |
| 2012-01-12 | 3474 | 8257167 | 1625 | 40280240 | 4.90 | 4.98 | 4.81 | 4.87 | 0.08 | -1.62% | 4.87 | 87 | 4.88 | 79 | 0.00 |
| 2012-01-13 | 3474 | 10021998 | 2070 | 49167149 | 4.92 | 4.99 | 4.85 | 4.93 | 0.06 | 1.23% | 4.92 | 46 | 4.93 | 62 | 0.00 |
| 2012-01-16 | 3474 | 7495898 | 1323 | 36911830 | 5.05 | 5.05 | 4.85 | 4.86 | 0.07 | -1.42% | 4.86 | 110 | 4.89 | 117 | 0.00 |
| 2012-01-17 | 3474 | 9265040 | 1625 | 46122060 | 4.91 | 5.08 | 4.88 | 5.04 | 0.18 | 3.7% | 5.03 | 61 | 5.04 | 54 | 0.00 |
| 2012-01-18 | 3474 | 20675225 | 3261 | 108270667 | 5.10 | 5.39 | 5.00 | 5.33 | 0.29 | 5.75% | 5.31 | 185 | 5.33 | 44 | 0.00 |
| 2012-01-30 | 3474 | 21859707 | 3433 | 120741842 | 5.62 | 5.68 | 5.42 | 5.43 | 0.10 | 1.88% | 5.43 | 198 | 5.45 | 51 | 0.00 |
| 2012-01-31 | 3474 | 18003225 | 3213 | 98998886 | 5.45 | 5.68 | 5.36 | 5.45 | 0.02 | 0.37% | 5.45 | 31 | 5.46 | 256 | 0.00 |
| 2012-02-01 | 3474 | 17808338 | 2740 | 97931253 | 5.55 | 5.60 | 5.45 | 5.48 | 0.03 | 0.55% | 5.48 | 8 | 5.49 | 54 | 0.00 |
| 2012-02-02 | 3474 | 34832270 | 4181 | 197740034 | 5.65 | 5.86 | 5.52 | 5.86 | 0.38 | 6.93% | 5.86 | 1832 | 0.00 | 0 | 0.00 |
| 2012-02-03 | 3474 | 22028977 | 3761 | 132253937 | 5.90 | 6.14 | 5.86 | 6.03 | 0.17 | 2.9% | 6.02 | 141 | 6.03 | 224 | 0.00 |
| 2012-02-04 | 3474 | 23518573 | 3396 | 148284552 | 6.12 | 6.41 | 6.10 | 6.29 | 0.26 | 4.31% | 6.28 | 76 | 6.29 | 204 | 0.00 |
| 2012-02-06 | 3474 | 19265890 | 3226 | 116054036 | 6.29 | 6.29 | 5.92 | 5.95 | 0.34 | -5.41% | 5.95 | 110 | 5.96 | 51 | 0.00 |
| 2012-02-07 | 3474 | 14962724 | 2819 | 87232953 | 5.90 | 5.95 | 5.80 | 5.82 | 0.13 | -2.18% | 5.82 | 30 | 5.84 | 10 | 0.00 |
| 2012-02-08 | 3474 | 13629858 | 2548 | 81497654 | 5.91 | 6.06 | 5.90 | 5.96 | 0.14 | 2.41% | 5.96 | 183 | 5.97 | 11 | 0.00 |
| 2012-02-09 | 3474 | 11806014 | 2158 | 71017017 | 6.05 | 6.08 | 5.98 | 5.99 | 0.03 | 0.5% | 5.98 | 414 | 5.99 | 345 | 0.00 |
| 2012-02-10 | 3474 | 15463058 | 2795 | 92678888 | 6.00 | 6.17 | 5.83 | 6.03 | 0.04 | 0.67% | 6.02 | 53 | 6.03 | 30 | 0.00 |
| 2012-02-13 | 3474 | 14901650 | 2732 | 91420537 | 6.11 | 6.25 | 5.97 | 6.21 | 0.18 | 2.99% | 6.20 | 5 | 6.21 | 17 | 0.00 |
| 2012-02-14 | 3474 | 29251326 | 4411 | 191940337 | 6.35 | 6.64 | 6.33 | 6.64 | 0.43 | 6.92% | 6.64 | 10722 | 0.00 | 0 | 0.00 |
| 2012-02-15 | 3474 | 26751078 | 3092 | 188664219 | 6.88 | 7.10 | 6.88 | 7.10 | 0.46 | 6.93% | 7.10 | 15474 | 0.00 | 0 | 0.00 |
| 2012-02-16 | 3474 | 83496439 | 11742 | 602889611 | 7.57 | 7.59 | 6.65 | 6.70 | 0.40 | -5.63% | 6.70 | 592 | 6.71 | 61 | 0.00 |
| 2012-02-17 | 3474 | 43992013 | 5533 | 313851133 | 7.16 | 7.16 | 7.00 | 7.16 | 0.46 | 6.87% | 7.16 | 5961 | 0.00 | 0 | 0.00 |
| 2012-02-20 | 3474 | 44866068 | 6059 | 338081798 | 7.44 | 7.66 | 7.20 | 7.66 | 0.50 | 6.98% | 7.66 | 4835 | 0.00 | 0 | 0.00 |
| 2012-02-21 | 3474 | 57652093 | 8299 | 452252372 | 8.00 | 8.01 | 7.70 | 7.72 | 0.06 | 0.78% | 7.72 | 135 | 7.73 | 2 | 0.00 |
| 2012-02-22 | 3474 | 28782368 | 5598 | 214996424 | 7.72 | 7.72 | 7.30 | 7.40 | 0.32 | -4.15% | 7.40 | 436 | 7.42 | 143 | 0.00 |
| 2012-02-23 | 3474 | 34522009 | 5597 | 268191304 | 7.58 | 7.90 | 7.45 | 7.74 | 0.34 | 4.59% | 7.74 | 99 | 7.75 | 33 | 0.00 |
| 2012-02-24 | 3474 | 21757974 | 3573 | 165645212 | 7.85 | 7.88 | 7.46 | 7.52 | 0.22 | -2.84% | 7.52 | 134 | 7.53 | 60 | 0.00 |
| 2012-02-29 | 3474 | 6673191 | 1107 | 53652448 | 8.04 | 8.04 | 8.04 | 8.04 | 0.52 | 6.91% | 8.04 | 163930 | 0.00 | 0 | 0.00 |
| 2012-03-01 | 3474 | 17633426 | 2267 | 151647459 | 8.60 | 8.60 | 8.60 | 8.60 | 0.56 | 6.97% | 8.60 | 63595 | 0.00 | 0 | 0.00 |
| 2012-03-02 | 3474 | 79400984 | 13458 | 699958666 | 8.99 | 9.19 | 8.34 | 9.04 | 0.44 | 5.12% | 9.04 | 16 | 9.05 | 160 | 0.00 |
| 2012-03-03 | 3474 | 23263827 | 4189 | 206937495 | 8.99 | 9.03 | 8.70 | 8.95 | 0.09 | -1% | 8.95 | 124 | 8.98 | 2 | 0.00 |
| 2012-03-05 | 3474 | 24033988 | 4388 | 210111938 | 8.71 | 8.89 | 8.66 | 8.85 | 0.10 | -1.12% | 8.84 | 2 | 8.85 | 134 | 0.00 |
| 2012-03-06 | 3474 | 30437661 | 5454 | 254354492 | 8.75 | 8.75 | 8.24 | 8.24 | 0.61 | -6.89% | 0.00 | 0 | 8.24 | 759 | 0.00 |
| 2012-03-07 | 3474 | 24219571 | 4414 | 190468477 | 7.67 | 8.10 | 7.67 | 7.84 | 0.40 | -4.85% | 7.84 | 144 | 7.85 | 163 | 0.00 |
| 2012-03-08 | 3474 | 14304132 | 2931 | 114434358 | 8.08 | 8.08 | 7.94 | 7.94 | 0.10 | 1.28% | 7.94 | 123 | 7.95 | 61 | 0.00 |
| 2012-03-09 | 3474 | 20178363 | 3666 | 166825570 | 8.04 | 8.49 | 7.96 | 8.40 | 0.46 | 5.79% | 8.40 | 102 | 8.45 | 15 | 0.00 |
| 2012-03-12 | 3474 | 14337320 | 3198 | 120541109 | 8.41 | 8.65 | 8.11 | 8.11 | 0.29 | -3.45% | 8.11 | 147 | 8.13 | 49 | 0.00 |
| 2012-03-13 | 3474 | 11020040 | 3042 | 90034288 | 8.10 | 8.35 | 8.07 | 8.11 | 0.00 | 0% | 8.11 | 152 | 8.13 | 17 | 0.00 |
| 2012-03-14 | 3474 | 13725677 | 3462 | 115625803 | 8.66 | 8.66 | 8.28 | 8.31 | 0.20 | 2.47% | 8.31 | 31 | 8.32 | 417 | 0.00 |
| 2012-03-15 | 3474 | 11576053 | 2207 | 96493384 | 8.34 | 8.49 | 8.27 | 8.29 | 0.02 | -0.24% | 8.29 | 9 | 8.30 | 86 | 0.00 |
| 2012-03-16 | 3474 | 9007626 | 1730 | 75379287 | 8.60 | 8.60 | 8.30 | 8.30 | 0.01 | 0.12% | 8.29 | 477 | 8.30 | 69 | 0.00 |
| 2012-03-19 | 3474 | 15217180 | 2479 | 122207991 | 8.30 | 8.30 | 7.96 | 8.01 | 0.29 | -3.49% | 8.00 | 176 | 8.01 | 369 | 0.00 |
| 2012-03-20 | 3474 | 13305594 | 2507 | 103982963 | 8.00 | 8.04 | 7.71 | 7.75 | 0.26 | -3.25% | 7.74 | 127 | 7.75 | 17 | 0.00 |
| 2012-03-21 | 3474 | 11946400 | 2422 | 94483403 | 7.75 | 8.05 | 7.73 | 7.89 | 0.14 | 1.81% | 7.89 | 52 | 7.90 | 5 | 0.00 |
| 2012-03-22 | 3474 | 7305150 | 1435 | 58156228 | 8.00 | 8.10 | 7.85 | 7.91 | 0.02 | 0.25% | 7.91 | 20 | 7.92 | 26 | 0.00 |
| 2012-03-23 | 3474 | 9503288 | 1699 | 75207125 | 7.91 | 8.07 | 7.75 | 8.00 | 0.09 | 1.14% | 7.98 | 54 | 8.00 | 84 | 0.00 |
| 2012-03-26 | 3474 | 18212659 | 3734 | 149281807 | 8.15 | 8.40 | 7.99 | 8.36 | 0.36 | 4.5% | 8.35 | 500 | 8.36 | 85 | 0.00 |
| 2012-03-27 | 3474 | 13604279 | 2430 | 114443355 | 8.36 | 8.50 | 8.36 | 8.39 | 0.03 | 0.36% | 8.39 | 324 | 8.40 | 127 | 0.00 |
| 2012-03-28 | 3474 | 12023524 | 1974 | 100829006 | 8.45 | 8.50 | 8.34 | 8.38 | 0.01 | -0.12% | 8.38 | 191 | 8.39 | 37 | 0.00 |
| 2012-03-29 | 3474 | 22702085 | 3645 | 190885526 | 8.37 | 8.59 | 8.32 | 8.40 | 0.02 | 0.24% | 8.39 | 37 | 8.40 | 251 | 0.00 |
| 2012-03-30 | 3474 | 18346482 | 3346 | 156466115 | 8.40 | 8.74 | 8.35 | 8.74 | 0.34 | 4.05% | 8.74 | 167 | 8.75 | 391 | 0.00 |
| 2012-04-02 | 3474 | 14649897 | 2872 | 126911782 | 8.74 | 8.83 | 8.52 | 8.65 | 0.09 | -1.03% | 8.65 | 42 | 8.66 | 82 | 0.00 |
| 2012-04-03 | 3474 | 26652392 | 3758 | 221713953 | 8.77 | 8.77 | 8.09 | 8.10 | 0.55 | -6.36% | 8.10 | 84 | 8.12 | 780 | 0.00 |
| 2012-04-05 | 3474 | 33970800 | 4408 | 258865599 | 7.60 | 7.82 | 7.54 | 7.57 | 0.53 | -6.54% | 7.57 | 109 | 7.59 | 98 | 0.00 |
| 2012-04-06 | 3474 | 14753174 | 3154 | 115553408 | 7.67 | 7.99 | 7.60 | 7.89 | 0.32 | 4.23% | 7.89 | 62 | 7.90 | 58 | 0.00 |
| 2012-04-09 | 3474 | 9534600 | 1924 | 73365019 | 7.60 | 7.85 | 7.50 | 7.80 | 0.09 | -1.14% | 7.80 | 202 | 7.81 | 198 | 0.00 |
| 2012-04-10 | 3474 | 10054000 | 2853 | 79765607 | 7.81 | 8.09 | 7.78 | 7.98 | 0.18 | 2.31% | 7.97 | 4 | 7.98 | 12 | 0.00 |
| 2012-04-11 | 3474 | 7509603 | 1868 | 58613171 | 7.85 | 7.87 | 7.70 | 7.81 | 0.17 | -2.13% | 7.81 | 95 | 7.82 | 6 | 0.00 |
| 2012-04-12 | 3474 | 8866988 | 1875 | 70314235 | 7.90 | 7.99 | 7.86 | 7.91 | 0.10 | 1.28% | 7.91 | 156 | 7.92 | 25 | 0.00 |
| 2012-04-13 | 3474 | 13358228 | 2349 | 109138711 | 8.05 | 8.29 | 8.03 | 8.24 | 0.33 | 4.17% | 8.24 | 114 | 8.27 | 72 | 0.00 |
| 2012-04-16 | 3474 | 8429350 | 1789 | 69541641 | 8.20 | 8.37 | 8.11 | 8.30 | 0.06 | 0.73% | 8.29 | 15 | 8.30 | 64 | 0.00 |
| 2012-04-17 | 3474 | 9887386 | 1973 | 80712056 | 8.35 | 8.42 | 8.02 | 8.03 | 0.27 | -3.25% | 8.03 | 20 | 8.04 | 5 | 0.00 |
| 2012-04-18 | 3474 | 10531202 | 1938 | 84127763 | 8.23 | 8.23 | 7.83 | 7.92 | 0.11 | -1.37% | 7.91 | 33 | 7.92 | 4 | 0.00 |
| 2012-04-19 | 3474 | 16677001 | 3239 | 126556033 | 7.90 | 7.90 | 7.40 | 7.57 | 0.35 | -4.42% | 7.55 | 16 | 7.57 | 158 | 0.00 |
| 2012-04-20 | 3474 | 23438724 | 4438 | 167669840 | 7.11 | 7.40 | 7.05 | 7.05 | 0.52 | -6.87% | 0.00 | 0 | 7.05 | 1250 | 0.00 |
| 2012-04-23 | 3474 | 22883084 | 3879 | 151840928 | 6.80 | 6.95 | 6.56 | 6.56 | 0.49 | -6.95% | 0.00 | 0 | 6.56 | 2011 | 0.00 |
| 2012-04-24 | 3474 | 13417491 | 1960 | 92307708 | 6.50 | 7.01 | 6.50 | 7.01 | 0.45 | 6.86% | 7.01 | 15083 | 0.00 | 0 | 0.00 |
| 2012-04-25 | 3474 | 20999498 | 3412 | 155118594 | 7.11 | 7.50 | 7.11 | 7.50 | 0.49 | 6.99% | 7.49 | 45 | 7.50 | 1388 | 0.00 |
| 2012-04-26 | 3474 | 11818865 | 2932 | 88816348 | 7.75 | 7.80 | 7.40 | 7.41 | 0.09 | -1.2% | 7.41 | 8 | 7.44 | 33 | 0.00 |
| 2012-04-27 | 3474 | 8673480 | 2059 | 64490586 | 7.41 | 7.55 | 7.37 | 7.40 | 0.01 | -0.13% | 7.39 | 21 | 7.40 | 171 | 0.00 |
| 2012-04-30 | 3474 | 8894753 | 1770 | 68064191 | 7.42 | 7.77 | 7.42 | 7.68 | 0.28 | 3.78% | 7.68 | 102 | 7.69 | 60 | 0.00 |
| 2012-05-02 | 3474 | 10438487 | 2763 | 82023944 | 7.74 | 7.92 | 7.74 | 7.81 | 0.13 | 1.69% | 7.81 | 78 | 7.82 | 9 | 0.00 |
| 2012-05-03 | 3474 | 8883110 | 1993 | 69755640 | 7.81 | 8.05 | 7.70 | 8.00 | 0.19 | 2.43% | 7.99 | 24 | 8.00 | 230 | 0.00 |
| 2012-05-04 | 3474 | 15851056 | 3240 | 132236309 | 8.10 | 8.49 | 8.10 | 8.31 | 0.31 | 3.88% | 8.31 | 30 | 8.32 | 123 | 0.00 |
| 2012-05-07 | 3474 | 18390976 | 4112 | 154586109 | 8.27 | 8.70 | 8.16 | 8.65 | 0.34 | 4.09% | 8.63 | 30 | 8.65 | 203 | 0.00 |
| 2012-05-08 | 3474 | 22761097 | 4291 | 199129761 | 8.78 | 8.97 | 8.60 | 8.63 | 0.02 | -0.23% | 8.63 | 168 | 8.64 | 40 | 0.00 |
| 2012-05-09 | 3474 | 16046370 | 3248 | 136147169 | 8.54 | 8.62 | 8.37 | 8.39 | 0.24 | -2.78% | 8.39 | 65 | 8.40 | 34 | 0.00 |
| 2012-05-10 | 3474 | 18845244 | 4192 | 164673231 | 8.45 | 8.90 | 8.41 | 8.73 | 0.34 | 4.05% | 8.73 | 17 | 8.75 | 24 | 0.00 |
| 2012-05-11 | 3474 | 14660135 | 3269 | 125332074 | 8.70 | 8.80 | 8.42 | 8.49 | 0.24 | -2.75% | 8.48 | 4 | 8.49 | 13 | 0.00 |
| 2012-05-14 | 3474 | 8760380 | 2117 | 73589358 | 8.55 | 8.69 | 8.05 | 8.10 | 0.39 | -4.59% | 8.09 | 33 | 8.10 | 130 | 0.00 |
| 2012-05-15 | 3474 | 8930420 | 2408 | 73300985 | 7.94 | 8.49 | 7.81 | 8.40 | 0.30 | 3.7% | 8.38 | 6 | 8.40 | 119 | 0.00 |
| 2012-05-16 | 3474 | 10694398 | 3029 | 86393692 | 8.13 | 8.34 | 7.86 | 7.92 | 0.48 | -5.71% | 7.91 | 51 | 7.92 | 268 | 0.00 |
| 2012-05-17 | 3474 | 10155910 | 2424 | 81289995 | 8.00 | 8.18 | 7.92 | 7.97 | 0.05 | 0.63% | 7.97 | 23 | 7.98 | 158 | 0.00 |
| 2012-05-18 | 3474 | 19697640 | 4387 | 148023300 | 7.81 | 7.81 | 7.42 | 7.42 | 0.55 | -6.9% | 0.00 | 0 | 7.42 | 2747 | 0.00 |
| 2012-05-21 | 3474 | 12516737 | 2852 | 91733392 | 7.20 | 7.52 | 7.07 | 7.18 | 0.24 | -3.23% | 7.18 | 68 | 7.20 | 16 | 0.00 |
| 2012-05-22 | 3474 | 5689180 | 1861 | 42269593 | 7.52 | 7.52 | 7.35 | 7.46 | 0.28 | 3.9% | 7.46 | 217 | 7.47 | 2 | 0.00 |
| 2012-05-23 | 3474 | 10350200 | 2508 | 74544800 | 7.38 | 7.38 | 7.05 | 7.10 | 0.36 | -4.83% | 7.10 | 381 | 7.11 | 11 | 0.00 |
| 2012-05-24 | 3474 | 9251582 | 2461 | 65081354 | 7.10 | 7.25 | 6.82 | 7.02 | 0.08 | -1.13% | 7.01 | 10 | 7.02 | 67 | 0.00 |
| 2012-05-25 | 3474 | 3890330 | 1237 | 27518937 | 7.03 | 7.20 | 7.00 | 7.03 | 0.01 | 0.14% | 7.03 | 77 | 7.04 | 29 | 0.00 |
| 2012-05-28 | 3474 | 3524920 | 983 | 25052401 | 7.10 | 7.18 | 7.05 | 7.15 | 0.12 | 1.71% | 7.15 | 2 | 7.16 | 176 | 0.00 |
| 2012-05-29 | 3474 | 9140810 | 2150 | 68391730 | 7.20 | 7.65 | 7.20 | 7.65 | 0.50 | 6.99% | 7.62 | 2 | 7.65 | 700 | 0.00 |
| 2012-05-30 | 3474 | 9817313 | 2952 | 73828137 | 7.65 | 7.65 | 7.40 | 7.57 | 0.08 | -1.05% | 7.57 | 19 | 7.58 | 38 | 0.00 |
| 2012-05-31 | 3474 | 11236267 | 2161 | 85034349 | 7.40 | 7.70 | 7.35 | 7.68 | 0.11 | 1.45% | 7.62 | 40 | 7.68 | 5 | 0.00 |
| 2012-06-01 | 3474 | 8625393 | 2197 | 64331946 | 7.53 | 7.56 | 7.32 | 7.32 | 0.36 | -4.69% | 7.32 | 670 | 7.35 | 12 | 0.00 |
| 2012-06-04 | 3474 | 10071571 | 2300 | 69378525 | 6.83 | 7.08 | 6.81 | 6.81 | 0.51 | -6.97% | 6.81 | 522 | 6.82 | 1 | 0.00 |
| 2012-06-05 | 3474 | 9366446 | 1848 | 68001792 | 7.28 | 7.28 | 7.10 | 7.28 | 0.47 | 6.9% | 7.28 | 559 | 0.00 | 0 | 0.00 |
| 2012-06-06 | 3474 | 8687230 | 2092 | 63759991 | 7.25 | 7.49 | 7.18 | 7.22 | 0.06 | -0.82% | 7.21 | 9 | 7.22 | 321 | 0.00 |
| 2012-06-07 | 3474 | 5745690 | 1887 | 41805087 | 7.45 | 7.45 | 7.17 | 7.20 | 0.02 | -0.28% | 7.19 | 101 | 7.20 | 869 | 0.00 |
| 2012-06-08 | 3474 | 6630480 | 1639 | 48373814 | 7.20 | 7.40 | 7.20 | 7.24 | 0.04 | 0.56% | 7.23 | 148 | 7.24 | 1 | 0.00 |
| 2012-06-11 | 3474 | 5260120 | 1607 | 38916912 | 7.41 | 7.48 | 7.31 | 7.40 | 0.16 | 2.21% | 7.38 | 31 | 7.40 | 109 | 0.00 |
| 2012-06-12 | 3474 | 3176000 | 926 | 23108460 | 7.22 | 7.32 | 7.22 | 7.32 | 0.08 | -1.08% | 7.30 | 15 | 7.32 | 220 | 0.00 |
| 2012-06-13 | 3474 | 3676202 | 1325 | 26813443 | 7.37 | 7.40 | 7.23 | 7.27 | 0.05 | -0.68% | 7.27 | 90 | 7.29 | 1 | 0.00 |
| 2012-06-14 | 3474 | 3038270 | 894 | 21937844 | 7.25 | 7.30 | 7.12 | 7.24 | 0.03 | -0.41% | 7.23 | 28 | 7.24 | 10 | 0.00 |
| 2012-06-15 | 3474 | 4279188 | 1071 | 31144563 | 7.26 | 7.31 | 7.20 | 7.29 | 0.05 | 0.69% | 7.29 | 7 | 7.30 | 187 | 0.00 |
| 2012-06-18 | 3474 | 5233650 | 1206 | 38686122 | 7.42 | 7.50 | 7.32 | 7.38 | 0.09 | 1.23% | 7.38 | 44 | 7.39 | 87 | 0.00 |
| 2012-06-19 | 3474 | 2602500 | 800 | 19133800 | 7.38 | 7.45 | 7.30 | 7.30 | 0.08 | -1.08% | 7.30 | 2 | 7.32 | 51 | 0.00 |
| 2012-06-20 | 3474 | 4642451 | 1146 | 33989301 | 7.35 | 7.40 | 7.29 | 7.31 | 0.01 | 0.14% | 7.31 | 10 | 7.33 | 7 | 0.00 |
| 2012-06-21 | 3474 | 3641988 | 930 | 26354031 | 7.31 | 7.31 | 7.18 | 7.22 | 0.09 | -1.23% | 7.22 | 8 | 7.24 | 1 | 0.00 |
| 2012-06-22 | 3474 | 4544744 | 1597 | 32163022 | 7.01 | 7.15 | 7.01 | 7.10 | 0.12 | -1.66% | 7.10 | 5 | 7.11 | 3 | 0.00 |
| 2012-06-25 | 3474 | 6433412 | 1733 | 44891591 | 7.00 | 7.06 | 6.93 | 6.95 | 0.15 | -2.11% | 6.95 | 50 | 6.97 | 50 | 0.00 |
| 2012-06-26 | 3474 | 3401477 | 995 | 23789843 | 6.95 | 7.08 | 6.90 | 6.95 | 0.00 | 0% | 6.95 | 178 | 6.96 | 69 | 0.00 |
| 2012-06-27 | 3474 | 4363681 | 963 | 30204489 | 6.95 | 7.00 | 6.85 | 6.86 | 0.09 | -1.29% | 6.86 | 292 | 6.87 | 48 | 0.00 |
| 2012-06-28 | 3474 | 4885016 | 952 | 33674493 | 6.91 | 6.97 | 6.85 | 6.85 | 0.01 | -0.15% | 6.85 | 534 | 6.86 | 49 | 0.00 |
| 2012-06-29 | 3474 | 8938877 | 1846 | 62096482 | 7.03 | 7.06 | 6.86 | 6.87 | 0.02 | 0.29% | 6.87 | 22 | 6.89 | 7 | 0.00 |
| 2012-07-02 | 3474 | 6946208 | 1492 | 48659079 | 6.99 | 7.10 | 6.92 | 7.08 | 0.21 | 3.06% | 7.08 | 42 | 7.09 | 69 | 0.00 |
| 2012-07-03 | 3474 | 9400001 | 2094 | 69582346 | 7.49 | 7.50 | 7.30 | 7.30 | 0.22 | 3.11% | 7.30 | 200 | 7.31 | 5 | 0.00 |
| 2012-07-04 | 3474 | 7882953 | 1619 | 57705805 | 7.38 | 7.43 | 7.21 | 7.34 | 0.04 | 0.55% | 7.32 | 5 | 7.34 | 4 | 0.00 |
| 2012-07-05 | 3474 | 7849436 | 1632 | 56077264 | 7.11 | 7.27 | 7.08 | 7.08 | 0.26 | -3.54% | 7.07 | 281 | 7.08 | 6 | 0.00 |
| 2012-07-06 | 3474 | 4690600 | 891 | 32979470 | 7.02 | 7.13 | 6.99 | 7.02 | 0.06 | -0.85% | 7.01 | 23 | 7.02 | 56 | 0.00 |
| 2012-07-09 | 3474 | 6697601 | 1282 | 46269588 | 7.00 | 7.02 | 6.85 | 6.91 | 0.11 | -1.57% | 6.90 | 185 | 6.91 | 103 | 0.00 |
| 2012-07-10 | 3474 | 2619078 | 893 | 18069029 | 6.90 | 6.99 | 6.84 | 6.88 | 0.03 | -0.43% | 6.87 | 114 | 6.88 | 167 | 0.00 |
| 2012-07-11 | 3474 | 2720033 | 723 | 18700143 | 6.86 | 6.91 | 6.85 | 6.85 | 0.03 | -0.44% | 6.85 | 5 | 6.86 | 27 | 0.00 |
| 2012-07-12 | 3474 | 6924450 | 1450 | 46449918 | 6.84 | 6.85 | 6.64 | 6.65 | 0.20 | -2.92% | 6.65 | 72 | 6.66 | 7 | 0.00 |
| 2012-07-13 | 3474 | 3260098 | 1040 | 21759160 | 6.60 | 6.74 | 6.56 | 6.64 | 0.01 | -0.15% | 6.64 | 94 | 6.65 | 7 | 0.00 |
| 2012-07-16 | 3474 | 8142054 | 1838 | 51416642 | 6.75 | 6.78 | 6.18 | 6.18 | 0.46 | -6.93% | 6.18 | 263 | 6.19 | 138 | 0.00 |
| 2012-07-17 | 3474 | 11165569 | 2467 | 67010707 | 6.10 | 6.30 | 5.81 | 5.94 | 0.24 | -3.88% | 5.93 | 96 | 5.94 | 59 | 0.00 |
| 2012-07-18 | 3474 | 13828660 | 2710 | 78444565 | 6.00 | 6.00 | 5.53 | 5.53 | 0.41 | -6.9% | 5.53 | 483 | 5.54 | 85 | 0.00 |
| 2012-07-19 | 3474 | 11791654 | 2965 | 64867480 | 5.61 | 5.70 | 5.30 | 5.42 | 0.11 | -1.99% | 5.42 | 101 | 5.43 | 21 | 0.00 |
| 2012-07-20 | 3474 | 8384048 | 2282 | 45987291 | 5.43 | 5.58 | 5.36 | 5.51 | 0.09 | 1.66% | 5.50 | 54 | 5.51 | 29 | 0.00 |
| 2012-07-23 | 3474 | 9417001 | 2332 | 49887753 | 5.50 | 5.50 | 5.14 | 5.22 | 0.29 | -5.26% | 5.22 | 60 | 5.23 | 16 | 0.00 |
| 2012-07-24 | 3474 | 11149529 | 1885 | 56630852 | 5.01 | 5.18 | 5.00 | 5.12 | 0.10 | -1.92% | 5.11 | 51 | 5.12 | 63 | 0.00 |
| 2012-07-25 | 3474 | 8771632 | 1865 | 44638819 | 5.10 | 5.17 | 5.03 | 5.08 | 0.04 | -0.78% | 5.08 | 99 | 5.09 | 18 | 0.00 |
| 2012-07-26 | 3474 | 7726167 | 1543 | 38787731 | 5.09 | 5.18 | 4.85 | 4.87 | 0.21 | -4.13% | 4.87 | 248 | 4.88 | 42 | 0.00 |
| 2012-07-27 | 3474 | 14137271 | 2583 | 73219528 | 5.00 | 5.21 | 5.00 | 5.21 | 0.34 | 6.98% | 5.21 | 656 | 0.00 | 0 | 0.00 |
| 2012-07-30 | 3474 | 11004150 | 2547 | 57644315 | 5.20 | 5.36 | 5.10 | 5.32 | 0.11 | 2.11% | 5.32 | 273 | 5.33 | 35 | 0.00 |
| 2012-07-31 | 3474 | 14769900 | 2920 | 82201821 | 5.38 | 5.69 | 5.38 | 5.69 | 0.37 | 6.95% | 5.68 | 114 | 5.69 | 324 | 0.00 |
| 2012-08-01 | 3474 | 8764161 | 1955 | 49862761 | 5.66 | 5.85 | 5.55 | 5.79 | 0.10 | 1.76% | 5.78 | 3 | 5.79 | 386 | 0.00 |
| 2012-08-03 | 3474 | 8558040 | 1606 | 47519166 | 5.66 | 5.66 | 5.41 | 5.48 | 0.31 | -5.35% | 5.48 | 1367 | 5.49 | 25 | 0.00 |
| 2012-08-06 | 3474 | 7799400 | 1608 | 43122387 | 5.60 | 5.67 | 5.35 | 5.38 | 0.10 | -1.82% | 5.38 | 6 | 5.39 | 32 | 0.00 |
| 2012-08-07 | 3474 | 6754169 | 1277 | 37388437 | 5.38 | 5.63 | 5.36 | 5.54 | 0.16 | 2.97% | 5.54 | 49 | 5.55 | 33 | 0.00 |
| 2012-08-08 | 3474 | 5412314 | 1425 | 30657036 | 5.60 | 5.72 | 5.55 | 5.62 | 0.08 | 1.44% | 5.62 | 358 | 5.63 | 10 | 0.00 |
| 2012-08-09 | 3474 | 7779551 | 1971 | 44772947 | 5.63 | 5.83 | 5.63 | 5.75 | 0.13 | 2.31% | 5.74 | 58 | 5.75 | 176 | 0.00 |
| 2012-08-10 | 3474 | 4389156 | 1158 | 24926115 | 5.75 | 5.78 | 5.63 | 5.70 | 0.05 | -0.87% | 5.69 | 2 | 5.70 | 132 | 0.00 |
| 2012-08-13 | 3474 | 5343911 | 1039 | 30166755 | 5.68 | 5.71 | 5.59 | 5.64 | 0.06 | -1.05% | 5.64 | 192 | 5.65 | 4 | 0.00 |
| 2012-08-14 | 3474 | 6674228 | 1406 | 37505055 | 5.64 | 5.73 | 5.55 | 5.57 | 0.07 | -1.24% | 5.56 | 111 | 5.57 | 1138 | 0.00 |
| 2012-08-15 | 3474 | 4704494 | 1154 | 26509526 | 5.62 | 5.72 | 5.55 | 5.68 | 0.11 | 1.97% | 5.67 | 122 | 5.68 | 234 | 0.00 |
| 2012-08-16 | 3474 | 3874859 | 1095 | 21918756 | 5.75 | 5.75 | 5.60 | 5.60 | 0.08 | -1.41% | 5.60 | 22 | 5.62 | 112 | 0.00 |
| 2012-08-17 | 3474 | 3778770 | 914 | 21284501 | 5.65 | 5.70 | 5.56 | 5.56 | 0.04 | -0.71% | 5.56 | 239 | 5.59 | 5 | 0.00 |
| 2012-08-20 | 3474 | 4960623 | 1098 | 27119911 | 5.56 | 5.64 | 5.33 | 5.38 | 0.18 | -3.24% | 5.38 | 82 | 5.40 | 334 | 0.00 |
| 2012-08-21 | 3474 | 6342642 | 1332 | 35163899 | 5.40 | 5.63 | 5.40 | 5.55 | 0.17 | 3.16% | 5.54 | 28 | 5.55 | 97 | 0.00 |
| 2012-08-22 | 3474 | 2808602 | 829 | 15434878 | 5.55 | 5.57 | 5.45 | 5.48 | 0.07 | -1.26% | 5.48 | 89 | 5.49 | 292 | 0.00 |
| 2012-08-23 | 3474 | 5818396 | 1509 | 31551355 | 5.40 | 5.54 | 5.37 | 5.38 | 0.10 | -1.82% | 5.38 | 135 | 5.39 | 10 | 0.00 |
| 2012-08-24 | 3474 | 10198510 | 1988 | 52517758 | 5.30 | 5.30 | 5.07 | 5.14 | 0.24 | -4.46% | 5.14 | 106 | 5.15 | 457 | 0.00 |
| 2012-08-27 | 3474 | 5737379 | 1199 | 29326335 | 5.15 | 5.22 | 5.08 | 5.09 | 0.05 | -0.97% | 5.09 | 115 | 5.11 | 90 | 0.00 |
| 2012-08-28 | 3474 | 12595199 | 2283 | 67236698 | 5.11 | 5.44 | 5.11 | 5.44 | 0.35 | 6.88% | 5.44 | 537 | 0.00 | 0 | 0.00 |
| 2012-08-29 | 3474 | 8708517 | 1886 | 47590700 | 5.54 | 5.59 | 5.32 | 5.33 | 0.11 | -2.02% | 5.33 | 16 | 5.34 | 11 | 0.00 |
| 2012-08-30 | 3474 | 8119840 | 1942 | 42394110 | 5.27 | 5.33 | 5.16 | 5.17 | 0.16 | -3% | 5.17 | 95 | 5.19 | 33 | 0.00 |
| 2012-08-31 | 3474 | 4458420 | 1132 | 22921952 | 5.17 | 5.22 | 5.09 | 5.13 | 0.04 | -0.77% | 5.13 | 37 | 5.14 | 1 | 0.00 |
| 2012-09-03 | 3474 | 7549879 | 1526 | 38474155 | 5.13 | 5.19 | 5.06 | 5.06 | 0.07 | -1.36% | 5.06 | 504 | 5.07 | 25 | 0.00 |
| 2012-09-04 | 3474 | 6859555 | 2004 | 34369655 | 5.00 | 5.06 | 4.96 | 5.01 | 0.05 | -0.99% | 5.01 | 18 | 5.02 | 25 | 0.00 |
| 2012-09-05 | 3474 | 6150070 | 1865 | 30821194 | 4.96 | 5.10 | 4.96 | 5.00 | 0.01 | -0.2% | 5.00 | 25 | 5.01 | 85 | 0.00 |
| 2012-09-06 | 3474 | 6221035 | 1663 | 30925956 | 5.00 | 5.06 | 4.90 | 4.93 | 0.07 | -1.4% | 4.93 | 26 | 4.94 | 10 | 0.00 |
| 2012-09-07 | 3474 | 6502413 | 1901 | 33120945 | 5.15 | 5.15 | 5.02 | 5.03 | 0.10 | 2.03% | 5.03 | 51 | 5.05 | 11 | 0.00 |
| 2012-09-10 | 3474 | 5318207 | 1086 | 26920618 | 5.03 | 5.14 | 5.02 | 5.08 | 0.05 | 0.99% | 5.07 | 3 | 5.08 | 11 | 0.00 |
| 2012-09-11 | 3474 | 4235210 | 988 | 21555874 | 5.06 | 5.13 | 5.06 | 5.11 | 0.03 | 0.59% | 5.11 | 12 | 5.12 | 211 | 0.00 |
| 2012-09-12 | 3474 | 6114916 | 1468 | 30896367 | 5.10 | 5.11 | 5.02 | 5.04 | 0.07 | -1.37% | 5.04 | 55 | 5.05 | 12 | 0.00 |
| 2012-09-13 | 3474 | 6808198 | 1829 | 34209596 | 5.05 | 5.10 | 4.97 | 4.97 | 0.07 | -1.39% | 4.97 | 237 | 4.98 | 16 | 0.00 |
| 2012-09-14 | 3474 | 9307580 | 2440 | 46700094 | 5.08 | 5.08 | 4.99 | 5.02 | 0.05 | 1.01% | 5.01 | 290 | 5.02 | 162 | 0.00 |
| 2012-09-17 | 3474 | 8863243 | 1997 | 44253182 | 5.07 | 5.07 | 4.96 | 4.96 | 0.06 | -1.2% | 4.96 | 432 | 4.97 | 122 | 0.00 |
| 2012-09-18 | 3474 | 9623580 | 2340 | 46736482 | 4.87 | 4.92 | 4.81 | 4.87 | 0.09 | -1.81% | 4.87 | 160 | 4.88 | 51 | 0.00 |
| 2012-09-19 | 3474 | 19826284 | 3705 | 101196873 | 4.88 | 5.21 | 4.88 | 5.21 | 0.34 | 6.98% | 5.21 | 869 | 0.00 | 0 | 0.00 |
| 2012-09-20 | 3474 | 9810937 | 2326 | 50325774 | 5.25 | 5.25 | 5.07 | 5.08 | 0.13 | -2.5% | 5.08 | 71 | 5.09 | 11 | 0.00 |
| 2012-09-21 | 3474 | 10233790 | 2584 | 53454477 | 5.11 | 5.29 | 5.10 | 5.24 | 0.16 | 3.15% | 5.24 | 34 | 5.25 | 197 | 0.00 |
| 2012-09-24 | 3474 | 8248187 | 1901 | 42874493 | 5.24 | 5.27 | 5.15 | 5.17 | 0.07 | -1.34% | 5.17 | 79 | 5.18 | 43 | 0.00 |
| 2012-09-25 | 3474 | 6539269 | 1464 | 33820806 | 5.18 | 5.22 | 5.10 | 5.22 | 0.05 | 0.97% | 5.21 | 51 | 5.22 | 225 | 0.00 |
| 2012-09-26 | 3474 | 7772211 | 1661 | 39388235 | 5.19 | 5.19 | 5.00 | 5.01 | 0.21 | -4.02% | 5.01 | 528 | 5.03 | 26 | 0.00 |
| 2012-09-27 | 3474 | 6364386 | 1659 | 31851784 | 4.95 | 5.07 | 4.95 | 4.98 | 0.03 | -0.6% | 4.98 | 323 | 5.00 | 284 | 0.00 |
| 2012-09-28 | 3474 | 8062846 | 2347 | 40541142 | 5.07 | 5.07 | 4.99 | 5.06 | 0.08 | 1.61% | 5.05 | 591 | 5.06 | 70 | 0.00 |
| 2012-10-01 | 3474 | 5460628 | 1382 | 27195279 | 5.00 | 5.04 | 4.94 | 4.97 | 0.09 | -1.78% | 4.97 | 175 | 4.98 | 30 | 0.00 |
| 2012-10-02 | 3474 | 5142885 | 1348 | 25356655 | 4.98 | 5.02 | 4.89 | 4.91 | 0.06 | -1.21% | 4.91 | 47 | 4.92 | 79 | 0.00 |
| 2012-10-03 | 3474 | 5121841 | 1238 | 25101198 | 4.95 | 4.96 | 4.86 | 4.88 | 0.03 | -0.61% | 4.88 | 120 | 4.89 | 67 | 0.00 |
| 2012-10-04 | 3474 | 4666089 | 1234 | 22758485 | 4.88 | 4.92 | 4.85 | 4.86 | 0.02 | -0.41% | 4.85 | 449 | 4.86 | 16 | 0.00 |
| 2012-10-05 | 3474 | 10206609 | 2178 | 48423335 | 4.83 | 4.90 | 4.63 | 4.68 | 0.18 | -3.7% | 4.67 | 215 | 4.68 | 52 | 0.00 |
| 2012-10-08 | 3474 | 4219960 | 1181 | 19885277 | 4.79 | 4.80 | 4.67 | 4.68 | 0.00 | 0% | 4.68 | 57 | 4.69 | 29 | 0.00 |
| 2012-10-09 | 3474 | 5850269 | 1429 | 27054358 | 4.68 | 4.72 | 4.52 | 4.53 | 0.15 | -3.21% | 4.53 | 81 | 4.54 | 321 | 0.00 |
| 2012-10-11 | 3474 | 10859740 | 2345 | 46449849 | 4.38 | 4.45 | 4.22 | 4.22 | 0.31 | -6.84% | 0.00 | 0 | 4.22 | 1590 | 0.00 |
| 2012-10-12 | 3474 | 12763200 | 3006 | 51692444 | 4.20 | 4.22 | 3.94 | 4.13 | 0.09 | -2.13% | 4.13 | 12 | 4.14 | 33 | 0.00 |
| 2012-10-15 | 3474 | 5266973 | 1191 | 21158908 | 4.12 | 4.12 | 3.99 | 4.02 | 0.11 | -2.66% | 4.02 | 8 | 4.04 | 10 | 0.00 |
| 2012-10-16 | 3474 | 3894759 | 1122 | 15725496 | 4.03 | 4.09 | 4.00 | 4.03 | 0.01 | 0.25% | 4.03 | 30 | 4.04 | 90 | 0.00 |
| 2012-10-17 | 3474 | 5234892 | 1611 | 21419663 | 4.10 | 4.13 | 4.06 | 4.07 | 0.04 | 0.99% | 4.06 | 313 | 4.07 | 166 | 0.00 |
| 2012-10-18 | 3474 | 2222220 | 563 | 9090994 | 4.10 | 4.12 | 4.05 | 4.09 | 0.02 | 0.49% | 4.08 | 157 | 4.09 | 2 | 0.00 |
| 2012-10-19 | 3474 | 5626574 | 1284 | 22353174 | 4.06 | 4.06 | 3.94 | 3.97 | 0.12 | -2.93% | 3.97 | 106 | 3.98 | 4 | 0.00 |
| 2012-10-22 | 3474 | 9975704 | 1753 | 41372433 | 3.85 | 4.24 | 3.83 | 4.24 | 0.27 | 6.8% | 4.24 | 6964 | 0.00 | 0 | 0.00 |
| 2012-10-23 | 3474 | 11608206 | 2619 | 49823383 | 4.40 | 4.42 | 4.22 | 4.24 | 0.00 | 0% | 4.24 | 142 | 4.25 | 21 | 0.00 |
| 2012-10-24 | 3474 | 7985077 | 2103 | 33970433 | 4.11 | 4.36 | 4.11 | 4.30 | 0.06 | 1.42% | 4.30 | 1022 | 4.31 | 10 | 0.00 |
| 2012-10-25 | 3474 | 8391414 | 1553 | 34781764 | 4.10 | 4.20 | 4.10 | 4.16 | 0.14 | -3.26% | 4.16 | 147 | 4.17 | 180 | 0.00 |
| 2012-10-26 | 3474 | 10743286 | 2189 | 44827401 | 4.26 | 4.26 | 4.08 | 4.08 | 0.08 | -1.92% | 4.08 | 126 | 4.09 | 19 | 0.00 |
| 2012-10-29 | 3474 | 6619624 | 1308 | 26484572 | 4.02 | 4.09 | 3.94 | 3.94 | 0.14 | -3.43% | 3.94 | 113 | 3.95 | 21 | 0.00 |
| 2012-10-30 | 3474 | 5375978 | 1512 | 21430191 | 4.00 | 4.05 | 3.94 | 3.94 | 0.00 | 0% | 3.94 | 8 | 3.97 | 88 | 0.00 |
| 2012-10-31 | 3474 | 7965779 | 1508 | 31496140 | 3.96 | 4.03 | 3.90 | 3.97 | 0.03 | 0.76% | 3.97 | 76 | 3.99 | 25 | 0.00 |
| 2012-11-01 | 3474 | 16625871 | 3489 | 61840587 | 3.70 | 3.80 | 3.70 | 3.71 | 0.26 | -6.55% | 3.71 | 246 | 3.72 | 76 | 0.00 |
| 2012-11-02 | 3474 | 12686650 | 1248 | 43895807 | 3.46 | 3.46 | 3.46 | 3.46 | 0.25 | -6.74% | 0.00 | 0 | 3.46 | 29884 | 0.00 |
| 2012-11-05 | 3474 | 1842300 | 119 | 5932205 | 3.22 | 3.22 | 3.22 | 3.22 | 0.24 | -6.94% | 0.00 | 0 | 3.22 | 20962 | 0.00 |
| 2012-11-06 | 3474 | 4752898 | 222 | 14258694 | 3.00 | 3.00 | 3.00 | 3.00 | 0.22 | -6.83% | 0.00 | 0 | 3.00 | 22685 | 0.00 |
| 2012-11-07 | 3474 | 26476351 | 2285 | 74946808 | 2.80 | 2.95 | 2.79 | 2.90 | 0.10 | -3.33% | 2.83 | 176 | 2.90 | 32 | 0.00 |
| 2012-11-08 | 3474 | 11067059 | 1375 | 30965248 | 2.74 | 2.98 | 2.71 | 2.94 | 0.04 | 1.38% | 2.94 | 14 | 2.95 | 88 | 0.00 |
| 2012-11-09 | 3474 | 5006071 | 1029 | 14381762 | 2.94 | 2.95 | 2.78 | 2.89 | 0.05 | -1.7% | 2.88 | 1 | 2.89 | 3 | 0.00 |
| 2012-11-12 | 3474 | 3950586 | 1095 | 11480381 | 2.89 | 2.99 | 2.84 | 2.95 | 0.06 | 2.08% | 2.95 | 109 | 2.96 | 2 | 0.00 |
| 2012-11-13 | 3474 | 4825215 | 1035 | 13644062 | 2.90 | 2.91 | 2.76 | 2.82 | 0.13 | -4.41% | 2.80 | 6 | 2.82 | 79 | 0.00 |
| 2012-11-14 | 3474 | 6945106 | 933 | 18337215 | 2.63 | 2.69 | 2.63 | 2.63 | 0.19 | -6.74% | 0.00 | 0 | 2.63 | 327 | 0.00 |
| 2012-11-15 | 3474 | 16716086 | 2077 | 41906332 | 2.50 | 2.61 | 2.45 | 2.60 | 0.03 | -1.14% | 2.55 | 63 | 2.60 | 230 | 0.00 |
| 2012-11-16 | 3474 | 10224247 | 1333 | 25310591 | 2.50 | 2.55 | 2.42 | 2.42 | 0.18 | -6.92% | 0.00 | 0 | 2.42 | 100 | 0.00 |
| 2012-11-19 | 3474 | 11745958 | 1367 | 26917895 | 2.31 | 2.34 | 2.26 | 2.26 | 0.16 | -6.61% | 0.00 | 0 | 2.26 | 1631 | 0.00 |
| 2012-11-20 | 3474 | 6455228 | 685 | 13705827 | 2.18 | 2.25 | 2.11 | 2.11 | 0.15 | -6.64% | 0.00 | 0 | 2.11 | 2616 | 0.00 |
| 2012-11-21 | 3474 | 12941560 | 1390 | 26264090 | 2.00 | 2.15 | 1.97 | 2.09 | 0.02 | -0.95% | 2.09 | 29 | 2.10 | 19 | 0.00 |
| 2012-11-22 | 3474 | 6581015 | 846 | 14528398 | 2.12 | 2.23 | 2.09 | 2.23 | 0.14 | 6.7% | 2.23 | 23 | 0.00 | 0 | 0.00 |
| 2012-11-23 | 3474 | 5024357 | 762 | 11614046 | 2.25 | 2.38 | 2.20 | 2.20 | 0.03 | -1.35% | 2.20 | 45 | 2.23 | 65 | 0.00 |
| 2012-11-26 | 3474 | 3032730 | 490 | 7063632 | 2.27 | 2.35 | 2.27 | 2.35 | 0.15 | 6.82% | 2.35 | 343 | 0.00 | 0 | 0.00 |
| 2012-11-27 | 3474 | 7228622 | 1238 | 17343067 | 2.35 | 2.49 | 2.19 | 2.19 | 0.16 | -6.81% | 2.19 | 459 | 2.30 | 5 | 0.00 |
| 2012-11-28 | 3474 | 6015137 | 1319 | 13512186 | 2.25 | 2.31 | 2.20 | 2.25 | 0.06 | 2.74% | 2.25 | 14 | 2.26 | 1 | 0.00 |
| 2012-11-29 | 3474 | 8153047 | 1732 | 18494359 | 2.31 | 2.34 | 2.23 | 2.27 | 0.02 | 0.89% | 2.26 | 80 | 2.27 | 987 | 0.00 |
| 2012-11-30 | 3474 | 107041873 | 4063 | 234974692 | 2.20 | 2.30 | 2.16 | 2.18 | 0.09 | -3.96% | 2.17 | 5120 | 2.18 | 17406 | 0.00 |
| 2012-12-03 | 3474 | 17252017 | 1740 | 39707811 | 2.33 | 2.33 | 2.22 | 2.33 | 0.15 | 6.88% | 2.33 | 1117 | 0.00 | 0 | 0.00 |
| 2012-12-04 | 3474 | 11975400 | 1767 | 29161462 | 2.32 | 2.49 | 2.30 | 2.49 | 0.16 | 6.87% | 2.49 | 806 | 0.00 | 0 | 0.00 |
| 2012-12-05 | 3474 | 10066886 | 807 | 26545081 | 2.57 | 2.66 | 2.52 | 2.66 | 0.17 | 6.83% | 2.66 | 5664 | 0.00 | 0 | 0.00 |
| 2012-12-06 | 3474 | 12559432 | 622 | 35641309 | 2.84 | 2.84 | 2.76 | 2.84 | 0.18 | 6.77% | 2.84 | 8179 | 0.00 | 0 | 0.00 |
| 2012-12-07 | 3474 | 4715976 | 274 | 14289402 | 3.03 | 3.03 | 3.03 | 3.03 | 0.19 | 6.69% | 3.03 | 14540 | 0.00 | 0 | 0.00 |
| 2012-12-10 | 3474 | 27466694 | 1829 | 87672923 | 3.24 | 3.24 | 3.03 | 3.24 | 0.21 | 6.93% | 3.20 | 72 | 3.24 | 1284 | 0.00 |
| 2012-12-11 | 3474 | 10825391 | 756 | 33114320 | 3.24 | 3.24 | 3.02 | 3.02 | 0.22 | -6.79% | 0.00 | 0 | 3.02 | 500 | 0.00 |
| 2012-12-12 | 3474 | 9499410 | 1102 | 29910943 | 3.03 | 3.20 | 3.03 | 3.13 | 0.11 | 3.64% | 3.13 | 48 | 3.14 | 25 | 0.00 |
| 2012-12-13 | 3474 | 9099981 | 716 | 30007759 | 3.20 | 3.34 | 3.15 | 3.34 | 0.21 | 6.71% | 3.34 | 3943 | 0.00 | 0 | 0.00 |
| 2012-12-14 | 3474 | 16721682 | 1126 | 59290841 | 3.36 | 3.57 | 3.34 | 3.57 | 0.23 | 6.89% | 3.56 | 4 | 3.57 | 193 | 0.00 |
| 2012-12-17 | 3474 | 15462689 | 707 | 58887893 | 3.81 | 3.81 | 3.74 | 3.81 | 0.24 | 6.72% | 3.81 | 1098 | 0.00 | 0 | 0.00 |
| 2012-12-18 | 3474 | 16876484 | 1883 | 65829013 | 3.94 | 3.99 | 3.74 | 3.92 | 0.11 | 2.89% | 3.90 | 20 | 3.92 | 71 | 0.00 |
| 2012-12-19 | 3474 | 4059572 | 465 | 15779725 | 3.98 | 3.98 | 3.82 | 3.86 | 0.06 | -1.53% | 3.86 | 89 | 3.87 | 30 | 0.00 |
| 2012-12-20 | 3474 | 9354100 | 996 | 37394399 | 3.85 | 4.08 | 3.81 | 4.02 | 0.16 | 4.15% | 4.02 | 1 | 4.04 | 13 | 0.00 |
| 2012-12-21 | 3474 | 7326538 | 807 | 28511593 | 4.10 | 4.13 | 3.74 | 3.74 | 0.28 | -6.97% | 0.00 | 0 | 3.74 | 274 | 0.00 |
| 2012-12-22 | 3474 | 5974744 | 487 | 21299364 | 3.51 | 3.76 | 3.48 | 3.75 | 0.01 | 0.27% | 3.74 | 2 | 3.75 | 30 | 0.00 |
| 2012-12-24 | 3474 | 5108411 | 484 | 19727162 | 3.79 | 3.99 | 3.71 | 3.98 | 0.23 | 6.13% | 3.92 | 50 | 3.98 | 89 | 0.00 |
| 2012-12-25 | 3474 | 2624720 | 239 | 10401797 | 4.01 | 4.01 | 3.87 | 3.92 | 0.06 | -1.51% | 3.92 | 59 | 3.95 | 17 | 0.00 |
| 2012-12-26 | 3474 | 2113959 | 366 | 8183351 | 3.98 | 4.00 | 3.80 | 3.80 | 0.12 | -3.06% | 3.80 | 37 | 3.82 | 1 | 0.00 |
| 2012-12-27 | 3474 | 2863978 | 274 | 11056654 | 3.76 | 3.94 | 3.76 | 3.85 | 0.05 | 1.32% | 3.85 | 79 | 3.86 | 30 | 0.00 |
| 2012-12-28 | 3474 | 2424567 | 329 | 9413364 | 4.00 | 4.00 | 3.85 | 3.87 | 0.02 | 0.52% | 3.87 | 12 | 3.88 | 20 | 0.00 |