華上(6289)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 | 4.18 0 0% | 4.20 0.02 0.48% | 4.23 0.03 0.71% | 4.25 0.02 0.47% | 4.20 -0.05 -1.18% | 4.18 -0.02 -0.48% | 4.47 0.29 6.94% | 4.62 0.15 3.36% | 4.94 0.32 6.93% | 4.75 -0.19 -3.85% | 4.56 -0.19 -4% | 4.60 0.04 0.88% | 4.91 0.31 6.74% | 5.25 0.34 6.92% | 5.59 0.34 6.48% | 4.61 | ||||||||||||||||
| 2 月 | 5.70 0.11 1.97% | 5.84 0.14 2.46% | 5.74 -0.1 -1.71% | 5.74 0 0% | 6.14 0.4 6.97% | 6.56 0.42 6.84% | 6.75 0.19 2.9% | 6.65 -0.1 -1.48% | 6.79 0.14 2.11% | 7.26 0.47 6.92% | 7.59 0.33 4.55% | 8.12 0.53 6.98% | 7.80 -0.32 -3.94% | 7.70 -0.1 -1.28% | 7.75 0.05 0.65% | 7.91 0.16 2.06% | 7.92 0.01 0.13% | 8.20 0.28 3.54% | 8.15 -0.05 -0.61% | 7.77 -0.38 -4.66% | 7.18 | |||||||||||
| 3 月 | 7.81 0.04 0.51% | 7.80 -0.01 -0.13% | 8.34 0.54 6.92% | 8.02 -0.32 -3.84% | 7.64 -0.38 -4.74% | 7.60 -0.04 -0.52% | 7.81 0.21 2.76% | 8.00 0.19 2.43% | 7.70 -0.3 -3.75% | 7.52 -0.18 -2.34% | 7.45 -0.07 -0.93% | 7.50 0.05 0.67% | 7.60 0.1 1.33% | 7.45 -0.15 -1.97% | 7.46 0.01 0.13% | 7.35 -0.11 -1.47% | 7.08 -0.27 -3.67% | 6.73 -0.35 -4.94% | 6.76 0.03 0.45% | 6.83 0.07 1.04% | 6.70 -0.13 -1.9% | 6.24 -0.46 -6.87% | 6.13 -0.11 -1.76% | 7.34 | ||||||||
| 4 月 | 6.14 0.01 0.16% | 5.77 -0.37 -6.03% | 5.37 -0.4 -6.93% | 5.74 0.37 6.89% | 5.80 0.06 1.05% | 5.82 0.02 0.34% | 5.94 0.12 2.06% | 6.35 0.41 6.9% | 6.79 0.44 6.93% | 6.87 0.08 1.18% | 6.45 -0.42 -6.11% | 6.90 0.45 6.98% | 7.00 0.1 1.45% | 6.65 -0.35 -5% | 6.66 0.01 0.15% | 6.51 -0.15 -2.25% | 6.93 0.42 6.45% | 6.60 -0.33 -4.76% | 6.57 -0.03 -0.45% | 6.35 -0.22 -3.35% | 6.34 | |||||||||||
| 5 月 | 6.68 0.33 5.2% | 6.70 0.02 0.3% | 6.69 -0.01 -0.15% | 6.47 -0.22 -3.29% | 6.42 -0.05 -0.77% | 6.17 -0.25 -3.89% | 6.09 -0.08 -1.3% | 6.03 -0.06 -0.99% | 5.93 -0.1 -1.66% | 5.93 0 0% | 5.65 -0.28 -4.72% | 5.75 0.1 1.77% | 5.45 -0.3 -5.22% | 5.63 0.18 3.3% | 5.98 0.35 6.22% | 5.81 -0.17 -2.84% | 5.60 -0.21 -3.61% | 5.65 0.05 0.89% | 5.68 0.03 0.53% | 6.07 0.39 6.87% | 5.97 -0.1 -1.65% | 5.97 0 0% | 6 | |||||||||
| 6 月 | 5.76 -0.21 -3.52% | 5.36 -0.4 -6.94% | 5.52 0.16 2.99% | 5.60 0.08 1.45% | 5.61 0.01 0.18% | 5.52 -0.09 -1.6% | 5.60 0.08 1.45% | 5.52 -0.08 -1.43% | 5.52 0 0% | 5.42 -0.1 -1.81% | 5.52 0.1 1.85% | 5.71 0.19 3.44% | 5.62 -0.09 -1.58% | 5.65 0.03 0.53% | 5.59 -0.06 -1.06% | 5.55 -0.04 -0.72% | 5.44 -0.11 -1.98% | 5.36 -0.08 -1.47% | 5.37 0.01 0.19% | 5.35 -0.02 -0.37% | 5.35 0 0% | 5.51 | ||||||||||
| 7 月 | 5.41 0.06 1.12% | 5.44 0.03 0.55% | 5.51 0.07 1.29% | 5.46 -0.05 -0.91% | 5.40 -0.06 -1.1% | 5.40 0 0% | 5.39 -0.01 -0.19% | 5.32 -0.07 -1.3% | 5.15 -0.17 -3.2% | 4.79 -0.36 -6.99% | 4.46 -0.33 -6.89% | 4.36 -0.1 -2.24% | 4.46 0.1 2.29% | 4.47 0.01 0.22% | 4.45 -0.02 -0.45% | 4.29 -0.16 -3.6% | 4.16 -0.13 -3.03% | 4.20 0.04 0.96% | 4.16 -0.04 -0.95% | 4.39 0.23 5.53% | 4.28 -0.11 -2.51% | 4.24 -0.04 -0.93% | 4.75 | |||||||||
| 8 月 | 4.18 -0.06 -1.42% | 4.20 0.02 0.48% | 4.31 0.11 2.62% | 4.21 -0.1 -2.32% | 4.22 0.01 0.24% | 4.24 0.02 0.47% | 4.24 0 0% | 4.27 0.03 0.71% | 4.56 0.29 6.79% | 4.62 0.06 1.32% | 4.62 0 0% | 4.62 0 0% | 4.50 -0.12 -2.6% | 4.59 0.09 2% | 4.57 -0.02 -0.44% | 4.55 -0.02 -0.44% | 4.52 -0.03 -0.66% | 4.56 0.04 0.88% | 4.39 -0.17 -3.73% | 4.42 0.03 0.68% | 4.40 -0.02 -0.45% | 4.45 0.05 1.14% | 4.41 | |||||||||
| 9 月 | 4.33 -0.12 -2.7% | 4.35 0.02 0.46% | 4.27 -0.08 -1.84% | 4.22 -0.05 -1.17% | 4.28 0.06 1.42% | 4.43 0.15 3.5% | 4.38 -0.05 -1.13% | 4.44 0.06 1.37% | 4.45 0.01 0.23% | 4.50 0.05 1.12% | 4.42 -0.08 -1.78% | 4.43 0.01 0.23% | 4.57 0.14 3.16% | 4.50 -0.07 -1.53% | 4.54 0.04 0.89% | 4.57 0.03 0.66% | 4.56 -0.01 -0.22% | 4.46 -0.1 -2.19% | 4.48 0.02 0.45% | 4.50 0.02 0.45% | 4.43 | |||||||||||
| 10 月 | 4.35 -0.15 -3.33% | 4.28 -0.07 -1.61% | 4.20 -0.08 -1.87% | 4.06 -0.14 -3.33% | 4.12 0.06 1.48% | 4.09 -0.03 -0.73% | 4.05 -0.04 -0.98% | 3.93 -0.12 -2.96% | 3.97 0.04 1.02% | 3.92 -0.05 -1.26% | 3.95 0.03 0.77% | 4.03 0.08 2.03% | 3.99 -0.04 -0.99% | 3.94 -0.05 -1.25% | 3.87 -0.07 -1.78% | 4.14 0.27 6.98% | 4.02 -0.12 -2.9% | 3.91 -0.11 -2.74% | 3.66 -0.25 -6.39% | 3.46 -0.2 -5.46% | 3.60 0.14 4.05% | 3.62 0.02 0.56% | 3.94 | |||||||||
| 11 月 | 3.76 0.14 3.87% | 3.65 -0.11 -2.93% | 3.52 -0.13 -3.56% | 3.46 -0.06 -1.7% | 3.54 0.08 2.31% | 3.47 -0.07 -1.98% | 3.71 0.24 6.92% | 3.71 0 0% | 3.53 -0.18 -4.85% | 3.56 0.03 0.85% | 3.55 -0.01 -0.28% | 3.54 -0.01 -0.28% | 3.48 -0.06 -1.69% | 3.48 0 0% | 3.36 -0.12 -3.45% | 3.38 0.02 0.6% | 3.48 0.1 2.96% | 3.54 0.06 1.72% | 3.62 0.08 2.26% | 3.62 0 0% | 3.65 0.03 0.83% | 3.70 0.05 1.37% | 3.57 | |||||||||
| 12 月 | 3.74 0.04 1.08% | 3.98 0.24 6.42% | 4.25 0.27 6.78% | 4.15 -0.1 -2.35% | 4.04 -0.11 -2.65% | 3.98 -0.06 -1.49% | 3.82 -0.16 -4.02% | 3.92 0.1 2.62% | 4.10 0.18 4.59% | 3.99 -0.11 -2.68% | 3.93 -0.06 -1.5% | 3.90 -0.03 -0.76% | 4.02 0.12 3.08% | 4.05 0.03 0.75% | 3.99 -0.06 -1.48% | 3.95 -0.04 -1% | 4.03 0.08 2.03% | 4.06 0.03 0.74% | 4.05 -0.01 -0.25% | 4.09 0.04 0.99% | 4.10 0.01 0.24% | 4 |
說明:最高漲幅:6.98%最低跌幅:-6.99% 最高價:8.34最低價:3.36平均價:5.2,灰色底表示週末,漲145天(18.46)元,跌149天(-20.48)元,平盤15天
7%=21,6%=5,5%=4,4%=5,3%=14,2%=17,1%=54,0%=40,-0%=3,-1%=8,-2%=11,-3%=15,-4%=18,-5%=26,-6%=33,-7%=35,
| 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 | 6289 | 512250 | 175 | 2181846 | 4.42 | 4.43 | 4.17 | 4.18 | 0.23 | 0% | 4.18 | 41 | 4.19 | 4 | 0.00 |
| 2012-01-03 | 6289 | 486108 | 174 | 2055407 | 4.20 | 4.29 | 4.19 | 4.20 | 0.02 | 0.48% | 4.19 | 33 | 4.20 | 22 | 0.00 |
| 2012-01-04 | 6289 | 460649 | 140 | 1957955 | 4.28 | 4.32 | 4.20 | 4.23 | 0.03 | 0.71% | 4.23 | 2 | 4.24 | 6 | 0.00 |
| 2012-01-05 | 6289 | 422752 | 168 | 1788573 | 4.25 | 4.31 | 4.20 | 4.25 | 0.02 | 0.47% | 4.24 | 1 | 4.25 | 20 | 0.00 |
| 2012-01-06 | 6289 | 498300 | 161 | 2102933 | 4.29 | 4.29 | 4.18 | 4.20 | 0.05 | -1.18% | 4.20 | 7 | 4.21 | 6 | 0.00 |
| 2012-01-09 | 6289 | 398563 | 136 | 1666855 | 4.25 | 4.27 | 4.10 | 4.18 | 0.02 | -0.48% | 4.18 | 22 | 4.20 | 5 | 0.00 |
| 2012-01-10 | 6289 | 1470071 | 423 | 6469328 | 4.20 | 4.47 | 4.18 | 4.47 | 0.29 | 6.94% | 4.47 | 1406 | 0.00 | 0 | 0.00 |
| 2012-01-11 | 6289 | 2010542 | 545 | 9389420 | 4.78 | 4.78 | 4.50 | 4.62 | 0.15 | 3.36% | 4.62 | 22 | 4.63 | 201 | 0.00 |
| 2012-01-12 | 6289 | 2689263 | 692 | 12626954 | 4.55 | 4.94 | 4.42 | 4.94 | 0.32 | 6.93% | 4.94 | 583 | 0.00 | 0 | 0.00 |
| 2012-01-13 | 6289 | 3239393 | 946 | 16196409 | 5.00 | 5.16 | 4.68 | 4.75 | 0.19 | -3.85% | 4.74 | 32 | 4.75 | 5 | 0.00 |
| 2012-01-16 | 6289 | 1422650 | 423 | 6601082 | 4.96 | 4.96 | 4.43 | 4.56 | 0.19 | -4% | 4.56 | 13 | 4.60 | 8 | 0.00 |
| 2012-01-17 | 6289 | 831575 | 267 | 3833690 | 4.56 | 4.69 | 4.51 | 4.60 | 0.04 | 0.88% | 4.59 | 10 | 4.60 | 10 | 0.00 |
| 2012-01-18 | 6289 | 2041340 | 515 | 9833864 | 4.55 | 4.91 | 4.55 | 4.91 | 0.31 | 6.74% | 4.90 | 16 | 4.91 | 12 | 0.00 |
| 2012-01-30 | 6289 | 3497734 | 791 | 17850908 | 5.00 | 5.25 | 4.90 | 5.25 | 0.34 | 6.92% | 5.25 | 577 | 0.00 | 0 | 0.00 |
| 2012-01-31 | 6289 | 4408474 | 1145 | 24314937 | 5.30 | 5.61 | 5.30 | 5.59 | 0.34 | 6.48% | 5.58 | 25 | 5.59 | 59 | 0.00 |
| 2012-02-01 | 6289 | 2895403 | 844 | 16319139 | 5.39 | 5.90 | 5.35 | 5.70 | 0.11 | 1.97% | 5.67 | 8 | 5.70 | 7 | 0.00 |
| 2012-02-02 | 6289 | 2953555 | 805 | 17264121 | 5.80 | 6.00 | 5.76 | 5.84 | 0.14 | 2.46% | 5.83 | 5 | 5.84 | 50 | 0.00 |
| 2012-02-03 | 6289 | 2543753 | 720 | 14546504 | 5.85 | 5.87 | 5.60 | 5.74 | 0.10 | -1.71% | 5.72 | 1 | 5.74 | 26 | 0.00 |
| 2012-02-04 | 6289 | 3445144 | 895 | 19903891 | 5.74 | 5.90 | 5.65 | 5.74 | 0.00 | 0% | 5.74 | 11 | 5.80 | 15 | 0.00 |
| 2012-02-06 | 6289 | 5397685 | 1064 | 32648161 | 5.70 | 6.14 | 5.65 | 6.14 | 0.40 | 6.97% | 6.14 | 449 | 0.00 | 0 | 0.00 |
| 2012-02-07 | 6289 | 6366521 | 1515 | 39696618 | 6.00 | 6.56 | 5.88 | 6.56 | 0.42 | 6.84% | 6.56 | 363 | 0.00 | 0 | 0.00 |
| 2012-02-08 | 6289 | 5358305 | 1358 | 36401053 | 6.90 | 6.90 | 6.70 | 6.75 | 0.19 | 2.9% | 6.74 | 9 | 6.75 | 14 | 0.00 |
| 2012-02-09 | 6289 | 3102543 | 879 | 20824922 | 6.71 | 6.90 | 6.62 | 6.65 | 0.10 | -1.48% | 6.65 | 30 | 6.69 | 47 | 0.00 |
| 2012-02-10 | 6289 | 2819163 | 851 | 19154077 | 6.70 | 6.99 | 6.63 | 6.79 | 0.14 | 2.11% | 6.77 | 2 | 6.79 | 24 | 0.00 |
| 2012-02-13 | 6289 | 4607984 | 1068 | 32789670 | 6.75 | 7.26 | 6.75 | 7.26 | 0.47 | 6.92% | 7.26 | 366 | 0.00 | 0 | 0.00 |
| 2012-02-14 | 6289 | 3877464 | 981 | 28615833 | 7.26 | 7.60 | 7.17 | 7.59 | 0.33 | 4.55% | 7.59 | 17 | 7.60 | 35 | 0.00 |
| 2012-02-15 | 6289 | 7287806 | 1775 | 57317869 | 7.57 | 8.12 | 7.42 | 8.12 | 0.53 | 6.98% | 8.12 | 814 | 0.00 | 0 | 0.00 |
| 2012-02-16 | 6289 | 9954338 | 2423 | 83915066 | 8.12 | 8.68 | 7.65 | 7.80 | 0.32 | -3.94% | 7.76 | 11 | 7.80 | 28 | 0.00 |
| 2012-02-17 | 6289 | 5601248 | 1506 | 43468361 | 8.00 | 8.28 | 7.30 | 7.70 | 0.10 | -1.28% | 7.68 | 4 | 7.70 | 135 | 0.00 |
| 2012-02-20 | 6289 | 3112549 | 823 | 24159272 | 7.80 | 7.95 | 7.60 | 7.75 | 0.05 | 0.65% | 7.75 | 81 | 7.79 | 10 | 0.00 |
| 2012-02-21 | 6289 | 2875350 | 892 | 22659155 | 7.84 | 8.05 | 7.66 | 7.91 | 0.16 | 2.06% | 7.91 | 39 | 7.97 | 5 | 0.00 |
| 2012-02-22 | 6289 | 3019610 | 937 | 24397309 | 8.10 | 8.19 | 7.92 | 7.92 | 0.01 | 0.13% | 7.92 | 16 | 7.98 | 3 | 0.00 |
| 2012-02-23 | 6289 | 5131181 | 1176 | 41291037 | 7.92 | 8.20 | 7.75 | 8.20 | 0.28 | 3.54% | 8.19 | 68 | 8.20 | 9 | 0.00 |
| 2012-02-24 | 6289 | 6043336 | 1308 | 49335637 | 8.20 | 8.40 | 7.92 | 8.15 | 0.05 | -0.61% | 8.15 | 12 | 8.16 | 16 | 0.00 |
| 2012-02-29 | 6289 | 3002881 | 966 | 23691611 | 8.05 | 8.14 | 7.72 | 7.77 | 0.38 | -4.66% | 7.77 | 35 | 7.83 | 3 | 0.00 |
| 2012-03-01 | 6289 | 1641161 | 499 | 12927108 | 7.77 | 7.99 | 7.77 | 7.81 | 0.04 | 0.51% | 7.81 | 10 | 7.85 | 2 | 0.00 |
| 2012-03-02 | 6289 | 1965810 | 551 | 15409083 | 7.85 | 7.94 | 7.80 | 7.80 | 0.01 | -0.13% | 7.80 | 122 | 7.81 | 4 | 0.00 |
| 2012-03-03 | 6289 | 5171728 | 1368 | 42257025 | 7.81 | 8.34 | 7.81 | 8.34 | 0.54 | 6.92% | 8.34 | 280 | 0.00 | 0 | 0.00 |
| 2012-03-05 | 6289 | 3333946 | 956 | 27202378 | 8.40 | 8.40 | 8.01 | 8.02 | 0.32 | -3.84% | 8.02 | 3 | 8.05 | 11 | 0.00 |
| 2012-03-06 | 6289 | 2970250 | 927 | 22880854 | 8.02 | 8.05 | 7.47 | 7.64 | 0.38 | -4.74% | 7.64 | 1 | 7.67 | 20 | 0.00 |
| 2012-03-07 | 6289 | 1986750 | 605 | 15164786 | 7.21 | 7.84 | 7.21 | 7.60 | 0.04 | -0.52% | 7.60 | 20 | 7.65 | 2 | 0.00 |
| 2012-03-08 | 6289 | 1839999 | 583 | 14362574 | 7.65 | 7.96 | 7.65 | 7.81 | 0.21 | 2.76% | 7.81 | 103 | 7.85 | 15 | 0.00 |
| 2012-03-09 | 6289 | 2382153 | 704 | 19087124 | 7.94 | 8.15 | 7.85 | 8.00 | 0.19 | 2.43% | 8.00 | 16 | 8.01 | 21 | 0.00 |
| 2012-03-12 | 6289 | 2268895 | 742 | 17828665 | 8.00 | 8.15 | 7.69 | 7.70 | 0.30 | -3.75% | 7.70 | 53 | 7.71 | 61 | 0.00 |
| 2012-03-13 | 6289 | 1600531 | 508 | 12291544 | 7.80 | 7.89 | 7.52 | 7.52 | 0.18 | -2.34% | 7.52 | 28 | 7.60 | 10 | 0.00 |
| 2012-03-14 | 6289 | 2005560 | 598 | 15141454 | 7.80 | 7.80 | 7.44 | 7.45 | 0.07 | -0.93% | 7.45 | 35 | 7.50 | 10 | 0.00 |
| 2012-03-15 | 6289 | 1460037 | 439 | 10991899 | 7.46 | 7.64 | 7.45 | 7.50 | 0.05 | 0.67% | 7.50 | 13 | 7.52 | 6 | 0.00 |
| 2012-03-16 | 6289 | 1581719 | 492 | 12074126 | 7.46 | 7.80 | 7.46 | 7.60 | 0.10 | 1.33% | 7.60 | 4 | 7.61 | 15 | 0.00 |
| 2012-03-19 | 6289 | 1277252 | 432 | 9664519 | 7.60 | 7.80 | 7.45 | 7.45 | 0.15 | -1.97% | 7.45 | 39 | 7.50 | 1 | 0.00 |
| 2012-03-20 | 6289 | 1993803 | 573 | 15214016 | 7.79 | 7.79 | 7.45 | 7.46 | 0.01 | 0.13% | 7.46 | 67 | 7.50 | 50 | 0.00 |
| 2012-03-21 | 6289 | 1171283 | 410 | 8687707 | 7.40 | 7.51 | 7.35 | 7.35 | 0.11 | -1.47% | 7.35 | 13 | 7.38 | 10 | 0.00 |
| 2012-03-22 | 6289 | 2832315 | 894 | 20232045 | 7.35 | 7.45 | 6.90 | 7.08 | 0.27 | -3.67% | 7.05 | 5 | 7.08 | 1 | 0.00 |
| 2012-03-23 | 6289 | 1856288 | 643 | 12709664 | 7.00 | 7.07 | 6.73 | 6.73 | 0.35 | -4.94% | 6.73 | 44 | 6.80 | 52 | 0.00 |
| 2012-03-26 | 6289 | 1349250 | 404 | 9171736 | 6.73 | 6.90 | 6.63 | 6.76 | 0.03 | 0.45% | 6.76 | 43 | 6.80 | 12 | 0.00 |
| 2012-03-27 | 6289 | 1091253 | 352 | 7484074 | 6.85 | 6.91 | 6.80 | 6.83 | 0.07 | 1.04% | 6.83 | 16 | 6.85 | 1 | 0.00 |
| 2012-03-28 | 6289 | 749954 | 282 | 5118644 | 6.84 | 6.95 | 6.70 | 6.70 | 0.13 | -1.9% | 6.70 | 22 | 6.72 | 6 | 0.00 |
| 2012-03-29 | 6289 | 2490805 | 592 | 15724881 | 6.63 | 6.66 | 6.24 | 6.24 | 0.46 | -6.87% | 0.00 | 0 | 6.24 | 20 | 0.00 |
| 2012-03-30 | 6289 | 1296047 | 398 | 7910631 | 6.24 | 6.24 | 5.95 | 6.13 | 0.11 | -1.76% | 6.13 | 1 | 6.14 | 11 | 0.00 |
| 2012-04-02 | 6289 | 693250 | 256 | 4274888 | 6.13 | 6.24 | 6.09 | 6.14 | 0.01 | 0.16% | 6.14 | 19 | 6.18 | 2 | 0.00 |
| 2012-04-03 | 6289 | 1499751 | 476 | 8882337 | 6.14 | 6.29 | 5.72 | 5.77 | 0.37 | -6.03% | 5.77 | 19 | 5.79 | 5 | 0.00 |
| 2012-04-05 | 6289 | 1940185 | 491 | 10475609 | 5.37 | 5.61 | 5.37 | 5.37 | 0.40 | -6.93% | 0.00 | 0 | 5.37 | 27 | 0.00 |
| 2012-04-06 | 6289 | 1215271 | 469 | 6829912 | 5.39 | 5.74 | 5.39 | 5.74 | 0.37 | 6.89% | 5.71 | 10 | 5.74 | 15 | 0.00 |
| 2012-04-09 | 6289 | 998271 | 369 | 5754471 | 5.60 | 5.94 | 5.60 | 5.80 | 0.06 | 1.05% | 5.68 | 2 | 5.80 | 14 | 0.00 |
| 2012-04-10 | 6289 | 1155202 | 359 | 6811033 | 5.99 | 5.99 | 5.75 | 5.82 | 0.02 | 0.34% | 5.82 | 72 | 5.83 | 1 | 0.00 |
| 2012-04-11 | 6289 | 909221 | 333 | 5325868 | 5.80 | 5.95 | 5.72 | 5.94 | 0.12 | 2.06% | 5.92 | 7 | 5.94 | 12 | 0.00 |
| 2012-04-12 | 6289 | 3134713 | 849 | 19749514 | 6.05 | 6.35 | 6.00 | 6.35 | 0.41 | 6.9% | 6.35 | 65 | 0.00 | 0 | 0.00 |
| 2012-04-13 | 6289 | 2275156 | 620 | 15389538 | 6.60 | 6.79 | 6.51 | 6.79 | 0.44 | 6.93% | 6.79 | 1064 | 0.00 | 0 | 0.00 |
| 2012-04-16 | 6289 | 3159394 | 949 | 22207946 | 6.98 | 7.25 | 6.80 | 6.87 | 0.08 | 1.18% | 6.87 | 30 | 6.92 | 5 | 0.00 |
| 2012-04-17 | 6289 | 1941313 | 634 | 12801431 | 7.00 | 7.00 | 6.40 | 6.45 | 0.42 | -6.11% | 6.45 | 27 | 6.49 | 1 | 0.00 |
| 2012-04-18 | 6289 | 2236933 | 612 | 15331816 | 6.85 | 6.90 | 6.65 | 6.90 | 0.45 | 6.98% | 6.90 | 3590 | 0.00 | 0 | 0.00 |
| 2012-04-19 | 6289 | 4333349 | 1071 | 30672533 | 7.16 | 7.20 | 6.90 | 7.00 | 0.10 | 1.45% | 6.98 | 53 | 7.00 | 5 | 0.00 |
| 2012-04-20 | 6289 | 1685000 | 578 | 11380366 | 6.77 | 6.95 | 6.60 | 6.65 | 0.35 | -5% | 6.65 | 113 | 6.73 | 10 | 0.00 |
| 2012-04-23 | 6289 | 1471935 | 551 | 9917545 | 6.65 | 6.99 | 6.60 | 6.66 | 0.01 | 0.15% | 6.65 | 26 | 6.73 | 46 | 0.00 |
| 2012-04-24 | 6289 | 1492021 | 502 | 9848794 | 6.68 | 6.81 | 6.40 | 6.51 | 0.15 | -2.25% | 6.51 | 14 | 6.56 | 21 | 0.00 |
| 2012-04-25 | 6289 | 3274609 | 937 | 22288089 | 6.66 | 6.96 | 6.52 | 6.93 | 0.42 | 6.45% | 6.93 | 10 | 6.94 | 5 | 0.00 |
| 2012-04-26 | 6289 | 2433001 | 721 | 16401776 | 6.92 | 6.97 | 6.60 | 6.60 | 0.33 | -4.76% | 6.60 | 63 | 6.61 | 21 | 0.00 |
| 2012-04-27 | 6289 | 1066200 | 401 | 7083538 | 6.90 | 6.90 | 6.50 | 6.57 | 0.03 | -0.45% | 6.57 | 13 | 6.59 | 3 | 0.00 |
| 2012-04-30 | 6289 | 1174063 | 410 | 7492334 | 6.45 | 6.50 | 6.30 | 6.35 | 0.22 | -3.35% | 6.35 | 9 | 6.41 | 6 | 0.00 |
| 2012-05-02 | 6289 | 1277835 | 432 | 8457724 | 6.40 | 6.70 | 6.40 | 6.68 | 0.33 | 5.2% | 6.67 | 77 | 6.68 | 16 | 0.00 |
| 2012-05-03 | 6289 | 1016914 | 332 | 6797842 | 6.70 | 6.80 | 6.60 | 6.70 | 0.02 | 0.3% | 6.70 | 8 | 6.71 | 19 | 0.00 |
| 2012-05-04 | 6289 | 1183799 | 376 | 7950220 | 6.60 | 6.89 | 6.52 | 6.69 | 0.01 | -0.15% | 6.69 | 8 | 6.71 | 2 | 0.00 |
| 2012-05-07 | 6289 | 875813 | 269 | 5698048 | 6.60 | 6.60 | 6.44 | 6.47 | 0.22 | -3.29% | 6.47 | 14 | 6.54 | 7 | 0.00 |
| 2012-05-08 | 6289 | 775775 | 299 | 5065568 | 6.52 | 6.64 | 6.42 | 6.42 | 0.05 | -0.77% | 6.42 | 37 | 6.45 | 4 | 0.00 |
| 2012-05-09 | 6289 | 1358951 | 492 | 8482615 | 6.38 | 6.42 | 6.17 | 6.17 | 0.25 | -3.89% | 6.16 | 25 | 6.17 | 8 | 0.00 |
| 2012-05-10 | 6289 | 1000815 | 318 | 6184480 | 6.20 | 6.27 | 6.09 | 6.09 | 0.08 | -1.3% | 6.09 | 10 | 6.10 | 2 | 0.00 |
| 2012-05-11 | 6289 | 926521 | 312 | 5592441 | 6.27 | 6.27 | 5.93 | 6.03 | 0.06 | -0.99% | 6.03 | 7 | 6.05 | 1 | 0.00 |
| 2012-05-14 | 6289 | 766299 | 261 | 4614650 | 6.05 | 6.16 | 5.93 | 5.93 | 0.10 | -1.66% | 5.93 | 30 | 5.94 | 5 | 0.00 |
| 2012-05-15 | 6289 | 803203 | 309 | 4706392 | 5.80 | 5.94 | 5.77 | 5.93 | 0.00 | 0% | 5.93 | 7 | 5.94 | 7 | 0.00 |
| 2012-05-16 | 6289 | 1092500 | 332 | 6324026 | 5.85 | 6.00 | 5.65 | 5.65 | 0.28 | -4.72% | 5.65 | 12 | 5.70 | 17 | 0.00 |
| 2012-05-17 | 6289 | 841871 | 314 | 4842890 | 5.70 | 5.82 | 5.70 | 5.75 | 0.10 | 1.77% | 5.75 | 2 | 5.76 | 1 | 0.00 |
| 2012-05-18 | 6289 | 943240 | 328 | 5221521 | 5.50 | 5.70 | 5.38 | 5.45 | 0.30 | -5.22% | 5.45 | 2 | 5.46 | 30 | 0.00 |
| 2012-05-21 | 6289 | 586232 | 243 | 3301989 | 5.50 | 5.70 | 5.50 | 5.63 | 0.18 | 3.3% | 5.61 | 7 | 5.63 | 21 | 0.00 |
| 2012-05-22 | 6289 | 855008 | 339 | 5050205 | 5.75 | 5.99 | 5.72 | 5.98 | 0.35 | 6.22% | 5.97 | 3 | 5.98 | 22 | 0.00 |
| 2012-05-23 | 6289 | 691519 | 237 | 4043602 | 5.97 | 5.97 | 5.78 | 5.81 | 0.17 | -2.84% | 5.81 | 8 | 5.82 | 8 | 0.00 |
| 2012-05-24 | 6289 | 897846 | 279 | 5184215 | 5.83 | 5.95 | 5.60 | 5.60 | 0.21 | -3.61% | 5.60 | 8 | 5.64 | 32 | 0.00 |
| 2012-05-25 | 6289 | 680068 | 214 | 3904189 | 5.70 | 5.80 | 5.64 | 5.65 | 0.05 | 0.89% | 5.65 | 11 | 5.69 | 10 | 0.00 |
| 2012-05-28 | 6289 | 420251 | 140 | 2369896 | 5.72 | 5.72 | 5.57 | 5.68 | 0.03 | 0.53% | 5.68 | 13 | 5.69 | 29 | 0.00 |
| 2012-05-29 | 6289 | 1335766 | 442 | 8016497 | 5.70 | 6.07 | 5.70 | 6.07 | 0.39 | 6.87% | 6.07 | 69 | 0.00 | 0 | 0.00 |
| 2012-05-30 | 6289 | 900786 | 285 | 5384926 | 5.95 | 6.06 | 5.95 | 5.97 | 0.10 | -1.65% | 5.97 | 4 | 6.00 | 8 | 0.00 |
| 2012-05-31 | 6289 | 558554 | 192 | 3332932 | 5.80 | 6.04 | 5.80 | 5.97 | 0.00 | 0% | 5.97 | 4 | 6.00 | 10 | 0.00 |
| 2012-06-01 | 6289 | 746713 | 235 | 4349423 | 5.97 | 5.97 | 5.70 | 5.76 | 0.21 | -3.52% | 5.75 | 12 | 5.76 | 3 | 0.00 |
| 2012-06-04 | 6289 | 1349111 | 388 | 7261283 | 5.39 | 5.52 | 5.36 | 5.36 | 0.40 | -6.94% | 5.36 | 71 | 5.42 | 35 | 0.00 |
| 2012-06-05 | 6289 | 480503 | 186 | 2664533 | 5.46 | 5.65 | 5.43 | 5.52 | 0.16 | 2.99% | 5.52 | 23 | 5.54 | 4 | 0.00 |
| 2012-06-06 | 6289 | 425877 | 166 | 2395052 | 5.52 | 5.70 | 5.52 | 5.60 | 0.08 | 1.45% | 5.60 | 1 | 5.62 | 13 | 0.00 |
| 2012-06-07 | 6289 | 588708 | 227 | 3379140 | 5.89 | 5.89 | 5.61 | 5.61 | 0.01 | 0.18% | 5.61 | 4 | 5.65 | 24 | 0.00 |
| 2012-06-08 | 6289 | 510074 | 186 | 2818704 | 5.61 | 5.68 | 5.45 | 5.52 | 0.09 | -1.6% | 5.51 | 28 | 5.55 | 3 | 0.00 |
| 2012-06-11 | 6289 | 509902 | 216 | 2889595 | 5.80 | 5.80 | 5.60 | 5.60 | 0.08 | 1.45% | 5.60 | 17 | 5.64 | 8 | 0.00 |
| 2012-06-12 | 6289 | 342000 | 124 | 1885410 | 5.50 | 5.57 | 5.43 | 5.52 | 0.08 | -1.43% | 5.52 | 18 | 5.56 | 21 | 0.00 |
| 2012-06-13 | 6289 | 437272 | 210 | 2441238 | 5.58 | 5.70 | 5.52 | 5.52 | 0.00 | 0% | 5.52 | 15 | 5.54 | 11 | 0.00 |
| 2012-06-14 | 6289 | 443750 | 196 | 2432692 | 5.53 | 5.60 | 5.42 | 5.42 | 0.10 | -1.81% | 5.42 | 14 | 5.44 | 1 | 0.00 |
| 2012-06-15 | 6289 | 648043 | 166 | 3570914 | 5.49 | 5.57 | 5.46 | 5.52 | 0.10 | 1.85% | 5.51 | 5 | 5.52 | 2 | 0.00 |
| 2012-06-18 | 6289 | 1143717 | 324 | 6522090 | 5.69 | 5.75 | 5.62 | 5.71 | 0.19 | 3.44% | 5.71 | 6 | 5.72 | 3 | 0.00 |
| 2012-06-19 | 6289 | 370249 | 133 | 2084920 | 5.64 | 5.71 | 5.60 | 5.62 | 0.09 | -1.58% | 5.62 | 54 | 5.65 | 29 | 0.00 |
| 2012-06-20 | 6289 | 424184 | 163 | 2386858 | 5.62 | 5.72 | 5.58 | 5.65 | 0.03 | 0.53% | 5.64 | 2 | 5.65 | 1 | 0.00 |
| 2012-06-21 | 6289 | 467750 | 169 | 2633789 | 5.59 | 5.69 | 5.59 | 5.59 | 0.06 | -1.06% | 5.59 | 35 | 5.62 | 4 | 0.00 |
| 2012-06-22 | 6289 | 641674 | 198 | 3537448 | 5.55 | 5.56 | 5.50 | 5.55 | 0.04 | -0.72% | 5.54 | 12 | 5.55 | 10 | 0.00 |
| 2012-06-25 | 6289 | 329359 | 170 | 1800115 | 5.55 | 5.55 | 5.43 | 5.44 | 0.11 | -1.98% | 5.44 | 20 | 5.46 | 29 | 0.00 |
| 2012-06-26 | 6289 | 573660 | 230 | 3090247 | 5.44 | 5.50 | 5.35 | 5.36 | 0.08 | -1.47% | 5.36 | 3 | 5.38 | 5 | 0.00 |
| 2012-06-27 | 6289 | 345000 | 177 | 1870058 | 5.36 | 5.46 | 5.36 | 5.37 | 0.01 | 0.19% | 5.37 | 11 | 5.42 | 30 | 0.00 |
| 2012-06-28 | 6289 | 367640 | 166 | 1981799 | 5.41 | 5.45 | 5.35 | 5.35 | 0.02 | -0.37% | 5.35 | 117 | 5.36 | 1 | 0.00 |
| 2012-06-29 | 6289 | 484213 | 196 | 2596790 | 5.31 | 5.43 | 5.31 | 5.35 | 0.00 | 0% | 5.35 | 19 | 5.38 | 30 | 0.00 |
| 2012-07-02 | 6289 | 316824 | 139 | 1724658 | 5.48 | 5.49 | 5.40 | 5.41 | 0.06 | 1.12% | 5.41 | 1 | 5.42 | 2 | 0.00 |
| 2012-07-03 | 6289 | 357286 | 149 | 1947210 | 5.42 | 5.48 | 5.41 | 5.44 | 0.03 | 0.55% | 5.44 | 26 | 5.46 | 12 | 0.00 |
| 2012-07-04 | 6289 | 541552 | 181 | 2983614 | 5.46 | 5.58 | 5.45 | 5.51 | 0.07 | 1.29% | 5.50 | 18 | 5.53 | 7 | 0.00 |
| 2012-07-05 | 6289 | 498774 | 197 | 2756501 | 5.45 | 5.61 | 5.45 | 5.46 | 0.05 | -0.91% | 5.46 | 12 | 5.49 | 7 | 0.00 |
| 2012-07-06 | 6289 | 410942 | 146 | 2224886 | 5.45 | 5.48 | 5.39 | 5.40 | 0.06 | -1.1% | 5.40 | 17 | 5.42 | 13 | 0.00 |
| 2012-07-09 | 6289 | 408899 | 153 | 2213817 | 5.35 | 5.48 | 5.35 | 5.40 | 0.00 | 0% | 5.40 | 8 | 5.41 | 13 | 0.00 |
| 2012-07-10 | 6289 | 337247 | 138 | 1821605 | 5.40 | 5.50 | 5.33 | 5.39 | 0.01 | -0.19% | 5.36 | 1 | 5.39 | 2 | 0.00 |
| 2012-07-11 | 6289 | 411500 | 158 | 2206209 | 5.36 | 5.45 | 5.31 | 5.32 | 0.07 | -1.3% | 5.32 | 29 | 5.33 | 8 | 0.00 |
| 2012-07-12 | 6289 | 451250 | 174 | 2342917 | 5.33 | 5.34 | 5.11 | 5.15 | 0.17 | -3.2% | 5.15 | 1 | 5.17 | 13 | 0.00 |
| 2012-07-13 | 6289 | 1637101 | 473 | 7953712 | 5.15 | 5.15 | 4.79 | 4.79 | 0.36 | -6.99% | 0.00 | 0 | 4.79 | 132 | 0.00 |
| 2012-07-16 | 6289 | 1342324 | 407 | 6036240 | 4.71 | 4.76 | 4.46 | 4.46 | 0.33 | -6.89% | 0.00 | 0 | 4.46 | 355 | 0.00 |
| 2012-07-17 | 6289 | 707859 | 241 | 3077844 | 4.30 | 4.45 | 4.21 | 4.36 | 0.10 | -2.24% | 4.36 | 10 | 4.38 | 5 | 0.00 |
| 2012-07-18 | 6289 | 635757 | 257 | 2835021 | 4.37 | 4.55 | 4.35 | 4.46 | 0.10 | 2.29% | 4.43 | 10 | 4.46 | 61 | 0.00 |
| 2012-07-19 | 6289 | 556935 | 175 | 2511407 | 4.55 | 4.59 | 4.47 | 4.47 | 0.01 | 0.22% | 4.47 | 1 | 4.49 | 27 | 0.00 |
| 2012-07-20 | 6289 | 357950 | 129 | 1608775 | 4.57 | 4.57 | 4.45 | 4.45 | 0.02 | -0.45% | 4.45 | 34 | 4.46 | 23 | 0.00 |
| 2012-07-23 | 6289 | 369254 | 117 | 1596357 | 4.40 | 4.40 | 4.26 | 4.29 | 0.16 | -3.6% | 4.28 | 16 | 4.29 | 16 | 0.00 |
| 2012-07-24 | 6289 | 567500 | 173 | 2353024 | 4.12 | 4.27 | 4.07 | 4.16 | 0.13 | -3.03% | 4.15 | 40 | 4.17 | 27 | 0.00 |
| 2012-07-25 | 6289 | 332356 | 141 | 1389678 | 4.15 | 4.24 | 4.05 | 4.20 | 0.04 | 0.96% | 4.19 | 15 | 4.20 | 15 | 0.00 |
| 2012-07-26 | 6289 | 449751 | 133 | 1890375 | 4.20 | 4.26 | 4.15 | 4.16 | 0.04 | -0.95% | 4.16 | 29 | 4.18 | 25 | 0.00 |
| 2012-07-27 | 6289 | 529307 | 184 | 2285893 | 4.20 | 4.40 | 4.20 | 4.39 | 0.23 | 5.53% | 4.35 | 1 | 4.39 | 4 | 0.00 |
| 2012-07-30 | 6289 | 321153 | 123 | 1401018 | 4.40 | 4.45 | 4.28 | 4.28 | 0.11 | -2.51% | 4.28 | 1 | 4.30 | 5 | 0.00 |
| 2012-07-31 | 6289 | 422022 | 169 | 1791860 | 4.28 | 4.30 | 4.11 | 4.24 | 0.04 | -0.93% | 4.22 | 3 | 4.25 | 30 | 0.00 |
| 2012-08-01 | 6289 | 389877 | 167 | 1640623 | 4.24 | 4.26 | 4.17 | 4.18 | 0.06 | -1.42% | 4.18 | 10 | 4.20 | 29 | 0.00 |
| 2012-08-03 | 6289 | 420271 | 152 | 1770720 | 4.18 | 4.28 | 4.17 | 4.20 | 0.02 | 0.48% | 4.20 | 34 | 4.21 | 4 | 0.00 |
| 2012-08-06 | 6289 | 612836 | 212 | 2635772 | 4.27 | 4.35 | 4.26 | 4.31 | 0.11 | 2.62% | 4.31 | 13 | 4.32 | 10 | 0.00 |
| 2012-08-07 | 6289 | 261807 | 124 | 1112447 | 4.31 | 4.33 | 4.19 | 4.21 | 0.10 | -2.32% | 4.21 | 3 | 4.22 | 1 | 0.00 |
| 2012-08-08 | 6289 | 455249 | 157 | 1927768 | 4.23 | 4.30 | 4.21 | 4.22 | 0.01 | 0.24% | 4.22 | 8 | 4.26 | 7 | 0.00 |
| 2012-08-09 | 6289 | 698499 | 192 | 2964214 | 4.23 | 4.29 | 4.21 | 4.24 | 0.02 | 0.47% | 4.24 | 26 | 4.27 | 14 | 0.00 |
| 2012-08-10 | 6289 | 638833 | 219 | 2724838 | 4.25 | 4.31 | 4.24 | 4.24 | 0.00 | 0% | 4.24 | 16 | 4.26 | 27 | 0.00 |
| 2012-08-13 | 6289 | 399754 | 143 | 1704817 | 4.21 | 4.29 | 4.21 | 4.27 | 0.03 | 0.71% | 4.27 | 10 | 4.28 | 16 | 0.00 |
| 2012-08-14 | 6289 | 1195162 | 288 | 5420702 | 4.27 | 4.56 | 4.27 | 4.56 | 0.29 | 6.79% | 4.56 | 675 | 0.00 | 0 | 0.00 |
| 2012-08-15 | 6289 | 1689022 | 528 | 7868598 | 4.62 | 4.74 | 4.56 | 4.62 | 0.06 | 1.32% | 4.62 | 6 | 4.66 | 41 | 0.00 |
| 2012-08-16 | 6289 | 730832 | 229 | 3389113 | 4.80 | 4.80 | 4.58 | 4.62 | 0.00 | 0% | 4.62 | 1 | 4.64 | 27 | 0.00 |
| 2012-08-17 | 6289 | 500619 | 176 | 2333877 | 4.62 | 4.74 | 4.62 | 4.62 | 0.00 | 0% | 4.62 | 59 | 4.64 | 5 | 0.00 |
| 2012-08-20 | 6289 | 445719 | 165 | 2024913 | 4.62 | 4.65 | 4.47 | 4.50 | 0.12 | -2.6% | 4.49 | 17 | 4.52 | 2 | 0.00 |
| 2012-08-21 | 6289 | 553322 | 182 | 2534067 | 4.52 | 4.64 | 4.52 | 4.59 | 0.09 | 2% | 4.57 | 6 | 4.59 | 28 | 0.00 |
| 2012-08-22 | 6289 | 607253 | 193 | 2783472 | 4.70 | 4.70 | 4.53 | 4.57 | 0.02 | -0.44% | 4.56 | 29 | 4.57 | 2 | 0.00 |
| 2012-08-23 | 6289 | 339960 | 122 | 1556916 | 4.54 | 4.63 | 4.54 | 4.55 | 0.02 | -0.44% | 4.55 | 19 | 4.58 | 7 | 0.00 |
| 2012-08-24 | 6289 | 412000 | 135 | 1866559 | 4.46 | 4.56 | 4.46 | 4.52 | 0.03 | -0.66% | 4.51 | 41 | 4.53 | 5 | 0.00 |
| 2012-08-27 | 6289 | 551878 | 204 | 2526353 | 4.56 | 4.68 | 4.51 | 4.56 | 0.04 | 0.88% | 4.56 | 14 | 4.57 | 2 | 0.00 |
| 2012-08-28 | 6289 | 796192 | 253 | 3502265 | 4.57 | 4.58 | 4.32 | 4.39 | 0.17 | -3.73% | 4.39 | 19 | 4.41 | 1 | 0.00 |
| 2012-08-29 | 6289 | 351619 | 138 | 1558320 | 4.33 | 4.48 | 4.33 | 4.42 | 0.03 | 0.68% | 4.42 | 19 | 4.43 | 4 | 0.00 |
| 2012-08-30 | 6289 | 518827 | 158 | 2285362 | 4.43 | 4.45 | 4.37 | 4.40 | 0.02 | -0.45% | 4.39 | 10 | 4.42 | 25 | 0.00 |
| 2012-08-31 | 6289 | 490004 | 159 | 2185816 | 4.38 | 4.54 | 4.38 | 4.45 | 0.05 | 1.14% | 4.42 | 9 | 4.45 | 18 | 0.00 |
| 2012-09-03 | 6289 | 826681 | 227 | 3630340 | 4.39 | 4.50 | 4.30 | 4.33 | 0.12 | -2.7% | 4.33 | 40 | 4.36 | 11 | 0.00 |
| 2012-09-04 | 6289 | 539174 | 169 | 2343438 | 4.34 | 4.39 | 4.32 | 4.35 | 0.02 | 0.46% | 4.35 | 22 | 4.37 | 12 | 0.00 |
| 2012-09-05 | 6289 | 490910 | 170 | 2103281 | 4.35 | 4.35 | 4.23 | 4.27 | 0.08 | -1.84% | 4.26 | 14 | 4.27 | 8 | 0.00 |
| 2012-09-06 | 6289 | 427483 | 176 | 1823175 | 4.27 | 4.33 | 4.22 | 4.22 | 0.05 | -1.17% | 4.22 | 17 | 4.25 | 1 | 0.00 |
| 2012-09-07 | 6289 | 529272 | 254 | 2273944 | 4.31 | 4.36 | 4.25 | 4.28 | 0.06 | 1.42% | 4.28 | 15 | 4.29 | 3 | 0.00 |
| 2012-09-10 | 6289 | 847411 | 270 | 3720748 | 4.28 | 4.48 | 4.28 | 4.43 | 0.15 | 3.5% | 4.43 | 19 | 4.44 | 4 | 0.00 |
| 2012-09-11 | 6289 | 391664 | 132 | 1722963 | 4.43 | 4.48 | 4.36 | 4.38 | 0.05 | -1.13% | 4.38 | 30 | 4.39 | 1 | 0.00 |
| 2012-09-12 | 6289 | 564369 | 183 | 2497104 | 4.53 | 4.53 | 4.38 | 4.44 | 0.06 | 1.37% | 4.42 | 18 | 4.44 | 14 | 0.00 |
| 2012-09-13 | 6289 | 596977 | 190 | 2667670 | 4.43 | 4.54 | 4.41 | 4.45 | 0.01 | 0.23% | 4.45 | 23 | 4.46 | 9 | 0.00 |
| 2012-09-14 | 6289 | 908743 | 273 | 4103276 | 4.50 | 4.54 | 4.48 | 4.50 | 0.05 | 1.12% | 4.50 | 23 | 4.52 | 21 | 0.00 |
| 2012-09-17 | 6289 | 482517 | 164 | 2155567 | 4.52 | 4.52 | 4.42 | 4.42 | 0.08 | -1.78% | 4.42 | 14 | 4.44 | 1 | 0.00 |
| 2012-09-18 | 6289 | 378510 | 138 | 1678338 | 4.42 | 4.49 | 4.40 | 4.43 | 0.01 | 0.23% | 4.43 | 18 | 4.45 | 11 | 0.00 |
| 2012-09-19 | 6289 | 772617 | 277 | 3531216 | 4.44 | 4.65 | 4.44 | 4.57 | 0.14 | 3.16% | 4.57 | 1 | 4.58 | 28 | 0.00 |
| 2012-09-20 | 6289 | 553903 | 172 | 2510518 | 4.57 | 4.64 | 4.47 | 4.50 | 0.07 | -1.53% | 4.50 | 18 | 4.51 | 8 | 0.00 |
| 2012-09-21 | 6289 | 460762 | 140 | 2083158 | 4.55 | 4.56 | 4.46 | 4.54 | 0.04 | 0.89% | 4.53 | 42 | 4.54 | 23 | 0.00 |
| 2012-09-24 | 6289 | 472000 | 148 | 2150549 | 4.55 | 4.58 | 4.50 | 4.57 | 0.03 | 0.66% | 4.55 | 35 | 4.57 | 8 | 0.00 |
| 2012-09-25 | 6289 | 583923 | 191 | 2641709 | 4.59 | 4.59 | 4.47 | 4.56 | 0.01 | -0.22% | 4.51 | 1 | 4.56 | 4 | 0.00 |
| 2012-09-26 | 6289 | 519429 | 165 | 2317638 | 4.50 | 4.52 | 4.40 | 4.46 | 0.10 | -2.19% | 4.42 | 16 | 4.46 | 9 | 0.00 |
| 2012-09-27 | 6289 | 299802 | 127 | 1345298 | 4.46 | 4.53 | 4.46 | 4.48 | 0.02 | 0.45% | 4.47 | 2 | 4.48 | 16 | 0.00 |
| 2012-09-28 | 6289 | 1221564 | 327 | 5561802 | 4.57 | 4.70 | 4.47 | 4.50 | 0.02 | 0.45% | 4.50 | 20 | 4.51 | 5 | 0.00 |
| 2012-10-01 | 6289 | 864004 | 261 | 3804940 | 4.53 | 4.55 | 4.33 | 4.35 | 0.15 | -3.33% | 4.35 | 12 | 4.37 | 25 | 0.00 |
| 2012-10-02 | 6289 | 945840 | 255 | 4070873 | 4.30 | 4.40 | 4.26 | 4.28 | 0.07 | -1.61% | 4.28 | 23 | 4.31 | 17 | 0.00 |
| 2012-10-03 | 6289 | 1127188 | 338 | 4758327 | 4.29 | 4.33 | 4.16 | 4.20 | 0.08 | -1.87% | 4.19 | 27 | 4.20 | 2 | 0.00 |
| 2012-10-04 | 6289 | 1318896 | 365 | 5394373 | 4.18 | 4.19 | 4.04 | 4.06 | 0.14 | -3.33% | 4.06 | 26 | 4.09 | 10 | 0.00 |
| 2012-10-05 | 6289 | 636149 | 212 | 2622142 | 4.06 | 4.16 | 4.06 | 4.12 | 0.06 | 1.48% | 4.11 | 12 | 4.12 | 10 | 0.00 |
| 2012-10-08 | 6289 | 471251 | 172 | 1948699 | 4.17 | 4.20 | 4.08 | 4.09 | 0.03 | -0.73% | 4.09 | 14 | 4.10 | 1 | 0.00 |
| 2012-10-09 | 6289 | 429607 | 167 | 1755905 | 4.12 | 4.16 | 4.05 | 4.05 | 0.04 | -0.98% | 4.05 | 18 | 4.07 | 2 | 0.00 |
| 2012-10-11 | 6289 | 803901 | 239 | 3182316 | 4.03 | 4.03 | 3.89 | 3.93 | 0.12 | -2.96% | 3.92 | 7 | 3.93 | 7 | 0.00 |
| 2012-10-12 | 6289 | 535251 | 157 | 2127635 | 3.95 | 4.08 | 3.94 | 3.97 | 0.04 | 1.02% | 3.97 | 27 | 3.98 | 3 | 0.00 |
| 2012-10-15 | 6289 | 304497 | 110 | 1205418 | 4.02 | 4.02 | 3.92 | 3.92 | 0.05 | -1.26% | 3.92 | 24 | 3.97 | 17 | 0.00 |
| 2012-10-16 | 6289 | 658488 | 170 | 2593091 | 3.98 | 3.99 | 3.90 | 3.95 | 0.03 | 0.77% | 3.95 | 65 | 3.96 | 11 | 0.00 |
| 2012-10-17 | 6289 | 526711 | 198 | 2120956 | 3.99 | 4.09 | 3.96 | 4.03 | 0.08 | 2.03% | 4.01 | 7 | 4.03 | 25 | 0.00 |
| 2012-10-18 | 6289 | 513065 | 141 | 2056280 | 4.05 | 4.07 | 3.98 | 3.99 | 0.04 | -0.99% | 3.99 | 3 | 4.01 | 19 | 0.00 |
| 2012-10-19 | 6289 | 389301 | 170 | 1537342 | 3.98 | 4.00 | 3.91 | 3.94 | 0.05 | -1.25% | 3.94 | 8 | 3.96 | 2 | 0.00 |
| 2012-10-22 | 6289 | 544866 | 142 | 2100144 | 3.86 | 3.90 | 3.82 | 3.87 | 0.07 | -1.78% | 3.86 | 12 | 3.87 | 5 | 0.00 |
| 2012-10-23 | 6289 | 1188976 | 371 | 4893004 | 3.95 | 4.14 | 3.90 | 4.14 | 0.27 | 6.98% | 4.14 | 1018 | 0.00 | 0 | 0.00 |
| 2012-10-24 | 6289 | 888350 | 323 | 3585540 | 4.08 | 4.10 | 4.00 | 4.02 | 0.12 | -2.9% | 4.02 | 9 | 4.04 | 24 | 0.00 |
| 2012-10-25 | 6289 | 736331 | 236 | 2942545 | 4.02 | 4.09 | 3.90 | 3.91 | 0.11 | -2.74% | 3.91 | 1 | 3.93 | 13 | 0.00 |
| 2012-10-26 | 6289 | 813505 | 234 | 3061904 | 3.92 | 4.00 | 3.65 | 3.66 | 0.25 | -6.39% | 3.66 | 6 | 3.67 | 2 | 0.00 |
| 2012-10-29 | 6289 | 559534 | 213 | 1991138 | 3.66 | 3.74 | 3.41 | 3.46 | 0.20 | -5.46% | 3.43 | 7 | 3.46 | 1 | 0.00 |
| 2012-10-30 | 6289 | 619867 | 208 | 2224732 | 3.46 | 3.64 | 3.46 | 3.60 | 0.14 | 4.05% | 3.60 | 33 | 3.62 | 14 | 0.00 |
| 2012-10-31 | 6289 | 365922 | 146 | 1325957 | 3.69 | 3.69 | 3.60 | 3.62 | 0.02 | 0.56% | 3.62 | 12 | 3.63 | 1 | 0.00 |
| 2012-11-01 | 6289 | 560952 | 224 | 2084379 | 3.57 | 3.86 | 3.52 | 3.76 | 0.14 | 3.87% | 3.76 | 15 | 3.80 | 7 | 0.00 |
| 2012-11-02 | 6289 | 707750 | 194 | 2633464 | 3.80 | 3.86 | 3.64 | 3.65 | 0.11 | -2.93% | 3.65 | 6 | 3.67 | 13 | 0.00 |
| 2012-11-05 | 6289 | 531485 | 150 | 1894323 | 3.65 | 3.65 | 3.51 | 3.52 | 0.13 | -3.56% | 3.52 | 9 | 3.55 | 25 | 0.00 |
| 2012-11-06 | 6289 | 479807 | 182 | 1662972 | 3.52 | 3.52 | 3.43 | 3.46 | 0.06 | -1.7% | 3.46 | 30 | 3.49 | 16 | 0.00 |
| 2012-11-07 | 6289 | 672586 | 187 | 2366980 | 3.54 | 3.57 | 3.48 | 3.54 | 0.08 | 2.31% | 3.54 | 12 | 3.55 | 14 | 0.00 |
| 2012-11-08 | 6289 | 358500 | 121 | 1249005 | 3.50 | 3.53 | 3.45 | 3.47 | 0.07 | -1.98% | 3.47 | 22 | 3.50 | 1 | 0.00 |
| 2012-11-09 | 6289 | 1002632 | 304 | 3680829 | 3.47 | 3.71 | 3.47 | 3.71 | 0.24 | 6.92% | 3.71 | 96 | 0.00 | 0 | 0.00 |
| 2012-11-12 | 6289 | 766445 | 230 | 2876720 | 3.73 | 3.83 | 3.66 | 3.71 | 0.00 | 0% | 3.70 | 21 | 3.71 | 7 | 0.00 |
| 2012-11-13 | 6289 | 618550 | 191 | 2222704 | 3.66 | 3.70 | 3.51 | 3.53 | 0.18 | -4.85% | 3.52 | 23 | 3.53 | 25 | 0.00 |
| 2012-11-14 | 6289 | 386250 | 142 | 1373669 | 3.53 | 3.62 | 3.53 | 3.56 | 0.03 | 0.85% | 3.56 | 10 | 3.57 | 1 | 0.00 |
| 2012-11-15 | 6289 | 272000 | 104 | 964088 | 3.55 | 3.57 | 3.50 | 3.55 | 0.01 | -0.28% | 3.55 | 16 | 3.56 | 3 | 0.00 |
| 2012-11-16 | 6289 | 286183 | 134 | 1019963 | 3.51 | 3.64 | 3.51 | 3.54 | 0.01 | -0.28% | 3.53 | 2 | 3.54 | 9 | 0.00 |
| 2012-11-19 | 6289 | 359501 | 145 | 1255666 | 3.55 | 3.55 | 3.47 | 3.48 | 0.06 | -1.69% | 3.48 | 21 | 3.49 | 12 | 0.00 |
| 2012-11-20 | 6289 | 392043 | 110 | 1377867 | 3.50 | 3.56 | 3.47 | 3.48 | 0.00 | 0% | 3.48 | 3 | 3.50 | 4 | 0.00 |
| 2012-11-21 | 6289 | 506000 | 205 | 1760109 | 3.48 | 3.60 | 3.25 | 3.36 | 0.12 | -3.45% | 3.36 | 5 | 3.37 | 59 | 0.00 |
| 2012-11-22 | 6289 | 352000 | 122 | 1198339 | 3.40 | 3.46 | 3.38 | 3.38 | 0.02 | 0.6% | 3.38 | 41 | 3.40 | 3 | 0.00 |
| 2012-11-23 | 6289 | 441130 | 168 | 1533156 | 3.45 | 3.53 | 3.41 | 3.48 | 0.10 | 2.96% | 3.48 | 5 | 3.49 | 2 | 0.00 |
| 2012-11-26 | 6289 | 324337 | 125 | 1149678 | 3.55 | 3.59 | 3.51 | 3.54 | 0.06 | 1.72% | 3.53 | 20 | 3.55 | 1 | 0.00 |
| 2012-11-27 | 6289 | 966096 | 252 | 3510263 | 3.55 | 3.74 | 3.54 | 3.62 | 0.08 | 2.26% | 3.62 | 16 | 3.63 | 3 | 0.00 |
| 2012-11-28 | 6289 | 268503 | 117 | 961007 | 3.62 | 3.65 | 3.54 | 3.62 | 0.00 | 0% | 3.58 | 1 | 3.62 | 8 | 0.00 |
| 2012-11-29 | 6289 | 884256 | 239 | 3233110 | 3.63 | 3.70 | 3.63 | 3.65 | 0.03 | 0.83% | 3.65 | 85 | 3.66 | 6 | 0.00 |
| 2012-11-30 | 6289 | 1532628 | 349 | 5737508 | 3.65 | 3.84 | 3.65 | 3.70 | 0.05 | 1.37% | 3.69 | 28 | 3.70 | 39 | 0.00 |
| 2012-12-03 | 6289 | 873099 | 239 | 3238240 | 3.70 | 3.75 | 3.64 | 3.74 | 0.04 | 1.08% | 3.73 | 1 | 3.74 | 12 | 0.00 |
| 2012-12-04 | 6289 | 1300965 | 386 | 5021877 | 3.74 | 3.99 | 3.70 | 3.98 | 0.24 | 6.42% | 3.98 | 19 | 3.99 | 41 | 0.00 |
| 2012-12-05 | 6289 | 2512617 | 580 | 10461894 | 4.00 | 4.25 | 3.97 | 4.25 | 0.27 | 6.78% | 4.25 | 327 | 0.00 | 0 | 0.00 |
| 2012-12-06 | 6289 | 1885598 | 465 | 8015928 | 4.39 | 4.44 | 4.11 | 4.15 | 0.10 | -2.35% | 4.13 | 14 | 4.15 | 24 | 0.00 |
| 2012-12-07 | 6289 | 1086572 | 328 | 4442288 | 4.15 | 4.20 | 4.02 | 4.04 | 0.11 | -2.65% | 4.04 | 28 | 4.05 | 2 | 0.00 |
| 2012-12-10 | 6289 | 605105 | 183 | 2426905 | 4.04 | 4.08 | 3.97 | 3.98 | 0.06 | -1.49% | 3.97 | 105 | 3.98 | 32 | 0.00 |
| 2012-12-11 | 6289 | 745783 | 236 | 2895587 | 3.98 | 4.00 | 3.81 | 3.82 | 0.16 | -4.02% | 3.82 | 64 | 3.84 | 20 | 0.00 |
| 2012-12-12 | 6289 | 628803 | 208 | 2478251 | 3.89 | 3.99 | 3.87 | 3.92 | 0.10 | 2.62% | 3.92 | 29 | 3.94 | 20 | 0.00 |
| 2012-12-13 | 6289 | 1546067 | 383 | 6189497 | 4.00 | 4.13 | 3.92 | 4.10 | 0.18 | 4.59% | 4.10 | 37 | 4.12 | 22 | 0.00 |
| 2012-12-14 | 6289 | 646500 | 182 | 2604761 | 4.08 | 4.09 | 3.99 | 3.99 | 0.11 | -2.68% | 3.99 | 27 | 4.00 | 2 | 0.00 |
| 2012-12-17 | 6289 | 639834 | 158 | 2510507 | 3.94 | 3.97 | 3.90 | 3.93 | 0.06 | -1.5% | 3.93 | 28 | 3.94 | 20 | 0.00 |
| 2012-12-18 | 6289 | 898548 | 195 | 3537985 | 3.96 | 3.99 | 3.90 | 3.90 | 0.03 | -0.76% | 3.90 | 33 | 3.94 | 37 | 0.00 |
| 2012-12-19 | 6289 | 675979 | 253 | 2705371 | 3.92 | 4.05 | 3.92 | 4.02 | 0.12 | 3.08% | 4.01 | 20 | 4.02 | 16 | 0.00 |
| 2012-12-20 | 6289 | 839680 | 208 | 3381365 | 4.02 | 4.10 | 3.99 | 4.05 | 0.03 | 0.75% | 4.05 | 6 | 4.06 | 9 | 0.00 |
| 2012-12-21 | 6289 | 675754 | 210 | 2709772 | 4.09 | 4.10 | 3.93 | 3.99 | 0.06 | -1.48% | 3.96 | 16 | 3.99 | 10 | 0.00 |
| 2012-12-22 | 6289 | 419722 | 154 | 1666783 | 4.00 | 4.02 | 3.93 | 3.95 | 0.04 | -1% | 3.94 | 19 | 3.95 | 14 | 0.00 |
| 2012-12-24 | 6289 | 719468 | 258 | 2924094 | 4.04 | 4.11 | 4.01 | 4.03 | 0.08 | 2.03% | 4.02 | 25 | 4.03 | 11 | 0.00 |
| 2012-12-25 | 6289 | 1058089 | 334 | 4344263 | 4.06 | 4.14 | 4.01 | 4.06 | 0.03 | 0.74% | 4.06 | 18 | 4.07 | 20 | 0.00 |
| 2012-12-26 | 6289 | 1124809 | 308 | 4545229 | 4.03 | 4.12 | 3.98 | 4.05 | 0.01 | -0.25% | 4.03 | 5 | 4.05 | 19 | 0.00 |
| 2012-12-27 | 6289 | 622477 | 228 | 2514899 | 3.93 | 4.09 | 3.93 | 4.09 | 0.04 | 0.99% | 4.09 | 33 | 4.10 | 37 | 0.00 |
| 2012-12-28 | 6289 | 547873 | 189 | 2229739 | 4.09 | 4.10 | 4.03 | 4.10 | 0.01 | 0.24% | 4.09 | 39 | 4.10 | 37 | 0.00 |