台火(9902)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 9.64 0 0% | 9.49 -0.15 -1.56% | 9.49 0 0% | 9.48 -0.01 -0.11% | 9.46 -0.02 -0.21% | 9.35 -0.11 -1.16% | 9.35 0 0% | 9.26 -0.09 -0.96% | 9.26 0 0% | 9.12 -0.14 -1.51% | 9.30 0.18 1.97% | 9.40 0.1 1.08% | 9.39 -0.01 -0.11% | 9.60 0.21 2.24% | 10.25 0.65 6.77% | 9.45 | ||||||||||||||||
| 2 月 | 10.55 0.3 2.93% | 10.35 -0.2 -1.9% | 10.50 0.15 1.45% | 10.80 0.3 2.86% | 10.65 -0.15 -1.39% | 10.45 -0.2 -1.88% | 10.55 0.1 0.96% | 10.70 0.15 1.42% | 10.70 0 0% | 11.05 0.35 3.27% | 10.90 -0.15 -1.36% | 10.90 0 0% | 10.65 -0.25 -2.29% | 10.60 -0.05 -0.47% | 10.65 0.05 0.47% | 10.65 0 0% | 10.70 0.05 0.47% | 10.80 0.1 0.93% | 10.70 -0.1 -0.93% | 10.65 -0.05 -0.47% | 10.69 | |||||||||||
| 3 月 | 10.70 0.05 0.47% | 10.95 0.25 2.34% | 11.70 0.75 6.85% | 12.50 0.8 6.84% | 11.90 -0.6 -4.8% | 11.60 -0.3 -2.52% | 11.75 0.15 1.29% | 11.70 -0.05 -0.43% | 11.20 -0.5 -4.27% | 11.35 0.15 1.34% | 11.35 0 0% | 11.80 0.45 3.96% | 11.40 -0.4 -3.39% | 11.45 0.05 0.44% | 11.30 -0.15 -1.31% | 11.25 -0.05 -0.44% | 11.70 0.45 4% | 11.55 -0.15 -1.28% | 11.40 -0.15 -1.3% | 11.40 0 0% | 11.45 0.05 0.44% | 10.75 -0.7 -6.11% | 10.95 0.2 1.86% | 11.45 | ||||||||
| 4 月 | 11.05 0.1 0.91% | 10.70 -0.35 -3.17% | 10.10 -0.6 -5.61% | 10.40 0.3 2.97% | 10.30 -0.1 -0.96% | 10.50 0.2 1.94% | 10.20 -0.3 -2.86% | 10.25 0.05 0.49% | 10.95 0.7 6.83% | 10.70 -0.25 -2.28% | 10.60 -0.1 -0.93% | 10.60 0 0% | 10.60 0 0% | 10.35 -0.25 -2.36% | 10.15 -0.2 -1.93% | 10.05 -0.1 -0.99% | 10.30 0.25 2.49% | 10.05 -0.25 -2.43% | 10.10 0.05 0.5% | 10.20 0.1 0.99% | 10.39 | |||||||||||
| 5 月 | 10.45 0.25 2.45% | 10.40 -0.05 -0.48% | 10.50 0.1 0.96% | 10.30 -0.2 -1.9% | 10.30 0 0% | 10.20 -0.1 -0.97% | 10.15 -0.05 -0.49% | 10.05 -0.1 -0.99% | 10.05 0 0% | 10.05 0 0% | 9.80 -0.25 -2.49% | 9.88 0.08 0.82% | 9.53 -0.35 -3.54% | 9.50 -0.03 -0.31% | 9.64 0.14 1.47% | 9.42 -0.22 -2.28% | 9.06 -0.36 -3.82% | 9.00 -0.06 -0.66% | 9.15 0.15 1.67% | 9.43 0.28 3.06% | 9.30 -0.13 -1.38% | 9.24 -0.06 -0.65% | 9.78 | |||||||||
| 6 月 | 9.13 -0.11 -1.19% | 9.00 -0.13 -1.42% | 9.01 0.01 0.11% | 9.03 0.02 0.22% | 9.01 -0.02 -0.22% | 9.00 -0.01 -0.11% | 9.11 0.11 1.22% | 9.01 -0.1 -1.1% | 9.01 0 0% | 8.96 -0.05 -0.55% | 9.01 0.05 0.56% | 9.03 0.02 0.22% | 9.00 -0.03 -0.33% | 8.97 -0.03 -0.33% | 9.03 0.06 0.67% | 8.93 -0.1 -1.11% | 9.06 0.13 1.46% | 8.99 -0.07 -0.77% | 8.88 -0.11 -1.22% | 8.88 0 0% | 8.93 0.05 0.56% | 9 | ||||||||||
| 7 月 | 8.95 0.02 0.22% | 9.00 0.05 0.56% | 9.05 0.05 0.56% | 9.04 -0.01 -0.11% | 8.99 -0.05 -0.55% | 8.98 -0.01 -0.11% | 8.90 -0.08 -0.89% | 8.83 -0.07 -0.79% | 8.80 -0.03 -0.34% | 8.70 -0.1 -1.14% | 8.69 -0.01 -0.11% | 8.69 0 0% | 8.61 -0.08 -0.92% | 8.72 0.11 1.28% | 8.70 -0.02 -0.23% | 8.63 -0.07 -0.8% | 8.72 0.09 1.04% | 8.72 0 0% | 8.79 0.07 0.8% | 8.79 0 0% | 8.82 0.03 0.34% | 8.94 0.12 1.36% | 8.81 | |||||||||
| 8 月 | 8.93 -0.01 -0.11% | 9.01 0.08 0.9% | 9.01 0 0% | 9.03 0.02 0.22% | 9.07 0.04 0.44% | 9.17 0.1 1.1% | 9.12 -0.05 -0.55% | 9.07 -0.05 -0.55% | 9.10 0.03 0.33% | 9.16 0.06 0.66% | 9.50 0.34 3.71% | 9.55 0.05 0.53% | 9.75 0.2 2.09% | 10.00 0.25 2.56% | 9.80 -0.2 -2% | 9.74 -0.06 -0.61% | 9.69 -0.05 -0.51% | 9.66 -0.03 -0.31% | 9.61 -0.05 -0.52% | 9.85 0.24 2.5% | 9.70 -0.15 -1.52% | 9.69 -0.01 -0.1% | 9.4 | |||||||||
| 9 月 | 9.80 0.11 1.14% | 9.73 -0.07 -0.71% | 10.40 0.67 6.89% | 10.00 -0.4 -3.85% | 10.05 0.05 0.5% | 10.50 0.45 4.48% | 10.35 -0.15 -1.43% | 10.15 -0.2 -1.93% | 10.20 0.05 0.49% | 10.35 0.15 1.47% | 10.40 0.05 0.48% | 10.30 -0.1 -0.96% | 10.40 0.1 0.97% | 10.25 -0.15 -1.44% | 10.35 0.1 0.98% | 10.65 0.3 2.9% | 10.60 -0.05 -0.47% | 10.40 -0.2 -1.89% | 10.40 0 0% | 10.50 0.1 0.96% | 10.3 | |||||||||||
| 10 月 | 10.35 -0.15 -1.43% | 10.30 -0.05 -0.48% | 10.15 -0.15 -1.46% | 10.10 -0.05 -0.49% | 10.20 0.1 0.99% | 10.15 -0.05 -0.49% | 10.15 0 0% | 9.88 -0.27 -2.66% | 9.85 -0.03 -0.3% | 9.85 0 0% | 9.99 0.14 1.42% | 10.05 0.06 0.6% | 9.88 -0.17 -1.69% | 9.87 -0.01 -0.1% | 9.78 -0.09 -0.91% | 9.72 -0.06 -0.61% | 9.58 -0.14 -1.44% | 9.49 -0.09 -0.94% | 9.05 -0.44 -4.64% | 8.82 -0.23 -2.54% | 8.95 0.13 1.47% | 8.91 -0.04 -0.45% | 9.76 | |||||||||
| 11 月 | 9.10 0.19 2.13% | 9.16 0.06 0.66% | 9.01 -0.15 -1.64% | 9.09 0.08 0.89% | 9.12 0.03 0.33% | 9.00 -0.12 -1.32% | 9.29 0.29 3.22% | 9.18 -0.11 -1.18% | 9.09 -0.09 -0.98% | 9.17 0.08 0.88% | 9.15 -0.02 -0.22% | 9.10 -0.05 -0.55% | 9.01 -0.09 -0.99% | 9.00 -0.01 -0.11% | 9.08 0.08 0.89% | 9.00 -0.08 -0.88% | 9.09 0.09 1% | 9.11 0.02 0.22% | 9.11 0 0% | 9.01 -0.1 -1.1% | 9.11 0.1 1.11% | 9.06 -0.05 -0.55% | 9.1 | |||||||||
| 12 月 | 9.33 0.27 2.98% | 9.42 0.09 0.96% | 9.35 -0.07 -0.74% | 9.42 0.07 0.75% | 9.34 -0.08 -0.85% | 9.30 -0.04 -0.43% | 9.25 -0.05 -0.54% | 9.32 0.07 0.76% | 9.38 0.06 0.64% | 9.44 0.06 0.64% | 9.38 -0.06 -0.64% | 9.30 -0.08 -0.85% | 9.29 -0.01 -0.11% | 9.28 -0.01 -0.11% | 9.00 -0.28 -3.02% | 8.99 -0.01 -0.11% | 9.00 0.01 0.11% | 9.06 0.06 0.67% | 9.26 0.2 2.21% | 9.34 0.08 0.86% | 9.99 0.65 6.96% | 9.3 |
說明:最高漲幅:6.96%最低跌幅:-6.11% 最高價:12.50最低價:8.61平均價:9.8,灰色底表示週末,漲128天(20.55)元,跌154天(-20.22)元,平盤27天
7%=7,4%=5,3%=13,2%=16,1%=57,0%=57,-0%=2,-1%=3,-2%=5,-3%=9,-4%=22,-5%=42,-6%=71,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2012-01-02 | 9902 | 61400 | 46 | 598528 | 9.74 | 9.93 | 9.51 | 9.64 | 0.10 | 0% | 9.61 | 2 | 9.65 | 2 | 0.00 |
| 2012-01-03 | 9902 | 150384 | 86 | 1432775 | 9.53 | 9.70 | 9.43 | 9.49 | 0.15 | -1.56% | 9.49 | 1 | 9.53 | 2 | 0.00 |
| 2012-01-04 | 9902 | 62235 | 45 | 592750 | 9.55 | 9.59 | 9.48 | 9.49 | 0.00 | 0% | 9.48 | 3 | 9.50 | 1 | 0.00 |
| 2012-01-05 | 9902 | 74217 | 36 | 705755 | 9.49 | 9.59 | 9.48 | 9.48 | 0.01 | -0.11% | 9.48 | 1 | 9.54 | 3 | 0.00 |
| 2012-01-06 | 9902 | 67788 | 50 | 637873 | 9.46 | 9.50 | 9.25 | 9.46 | 0.02 | -0.21% | 9.30 | 5 | 9.45 | 1 | 0.00 |
| 2012-01-09 | 9902 | 81908 | 44 | 760535 | 9.32 | 9.45 | 9.26 | 9.35 | 0.11 | -1.16% | 9.32 | 2 | 9.36 | 1 | 0.00 |
| 2012-01-10 | 9902 | 85369 | 42 | 798196 | 9.35 | 9.40 | 9.28 | 9.35 | 0.00 | 0% | 9.35 | 6 | 9.37 | 1 | 0.00 |
| 2012-01-11 | 9902 | 100698 | 48 | 936703 | 9.32 | 9.39 | 9.24 | 9.26 | 0.09 | -0.96% | 9.26 | 3 | 9.35 | 1 | 0.00 |
| 2012-01-12 | 9902 | 100416 | 60 | 938881 | 9.30 | 9.50 | 9.26 | 9.26 | 0.00 | 0% | 9.26 | 11 | 9.34 | 3 | 0.00 |
| 2012-01-13 | 9902 | 176999 | 74 | 1619291 | 9.03 | 9.27 | 9.03 | 9.12 | 0.14 | -1.51% | 9.12 | 4 | 9.24 | 2 | 0.00 |
| 2012-01-16 | 9902 | 45315 | 24 | 417457 | 9.22 | 9.37 | 9.16 | 9.30 | 0.18 | 1.97% | 9.20 | 2 | 9.30 | 1 | 0.00 |
| 2012-01-17 | 9902 | 59004 | 42 | 552704 | 9.30 | 9.45 | 9.30 | 9.40 | 0.10 | 1.08% | 9.38 | 4 | 9.41 | 4 | 0.00 |
| 2012-01-18 | 9902 | 168018 | 67 | 1579307 | 9.40 | 9.56 | 9.31 | 9.39 | 0.01 | -0.11% | 9.35 | 7 | 9.40 | 5 | 0.00 |
| 2012-01-30 | 9902 | 168356 | 69 | 1612454 | 9.55 | 9.74 | 9.50 | 9.60 | 0.21 | 2.24% | 9.60 | 9 | 9.66 | 1 | 0.00 |
| 2012-01-31 | 9902 | 736180 | 185 | 7437725 | 9.60 | 10.25 | 9.60 | 10.25 | 0.65 | 6.77% | 10.25 | 231 | 0.00 | 0 | 0.00 |
| 2012-02-01 | 9902 | 906160 | 287 | 9405246 | 10.25 | 10.60 | 10.10 | 10.55 | 0.30 | 2.93% | 10.40 | 1 | 10.55 | 7 | 0.00 |
| 2012-02-02 | 9902 | 339805 | 158 | 3560828 | 10.60 | 10.70 | 10.30 | 10.35 | 0.20 | -1.9% | 10.35 | 2 | 10.40 | 3 | 0.00 |
| 2012-02-03 | 9902 | 303109 | 139 | 3148379 | 10.20 | 10.50 | 10.20 | 10.50 | 0.15 | 1.45% | 10.40 | 1 | 10.50 | 19 | 0.00 |
| 2012-02-04 | 9902 | 484526 | 184 | 5167930 | 10.75 | 10.80 | 10.50 | 10.80 | 0.30 | 2.86% | 10.75 | 1 | 10.80 | 62 | 0.00 |
| 2012-02-06 | 9902 | 150300 | 76 | 1591284 | 10.80 | 10.80 | 10.50 | 10.65 | 0.15 | -1.39% | 10.50 | 8 | 10.65 | 4 | 0.00 |
| 2012-02-07 | 9902 | 133035 | 70 | 1364858 | 10.70 | 10.70 | 10.05 | 10.45 | 0.20 | -1.88% | 10.25 | 20 | 10.45 | 3 | 0.00 |
| 2012-02-08 | 9902 | 260994 | 117 | 2745333 | 10.40 | 10.65 | 10.20 | 10.55 | 0.10 | 0.96% | 10.55 | 4 | 10.60 | 3 | 0.00 |
| 2012-02-09 | 9902 | 202679 | 105 | 2164564 | 10.50 | 10.95 | 10.35 | 10.70 | 0.15 | 1.42% | 10.65 | 11 | 10.70 | 22 | 0.00 |
| 2012-02-10 | 9902 | 465269 | 178 | 4997349 | 10.85 | 11.00 | 10.45 | 10.70 | 0.00 | 0% | 10.70 | 15 | 10.75 | 7 | 0.00 |
| 2012-02-13 | 9902 | 603643 | 207 | 6677473 | 10.80 | 11.30 | 10.70 | 11.05 | 0.35 | 3.27% | 11.05 | 13 | 11.10 | 22 | 0.00 |
| 2012-02-14 | 9902 | 210204 | 95 | 2303117 | 11.10 | 11.20 | 10.80 | 10.90 | 0.15 | -1.36% | 10.90 | 9 | 11.00 | 18 | 0.00 |
| 2012-02-15 | 9902 | 257220 | 118 | 2808510 | 10.80 | 11.05 | 10.80 | 10.90 | 0.00 | 0% | 10.85 | 18 | 10.90 | 2 | 0.00 |
| 2012-02-16 | 9902 | 208699 | 111 | 2251856 | 10.90 | 11.00 | 10.60 | 10.65 | 0.25 | -2.29% | 10.65 | 2 | 10.75 | 5 | 0.00 |
| 2012-02-17 | 9902 | 289602 | 120 | 3107549 | 10.65 | 11.00 | 10.55 | 10.60 | 0.05 | -0.47% | 10.60 | 18 | 10.65 | 5 | 0.00 |
| 2012-02-20 | 9902 | 143655 | 72 | 1532821 | 10.70 | 10.80 | 10.55 | 10.65 | 0.05 | 0.47% | 10.65 | 5 | 10.70 | 5 | 0.00 |
| 2012-02-21 | 9902 | 287888 | 134 | 3108910 | 10.65 | 11.05 | 10.65 | 10.65 | 0.00 | 0% | 10.65 | 111 | 10.70 | 2 | 0.00 |
| 2012-02-22 | 9902 | 244199 | 97 | 2626813 | 10.60 | 10.90 | 10.60 | 10.70 | 0.05 | 0.47% | 10.70 | 5 | 10.80 | 5 | 0.00 |
| 2012-02-23 | 9902 | 313566 | 101 | 3399053 | 10.70 | 10.95 | 10.70 | 10.80 | 0.10 | 0.93% | 10.80 | 43 | 10.85 | 16 | 0.00 |
| 2012-02-24 | 9902 | 512030 | 162 | 5512264 | 10.90 | 11.00 | 10.50 | 10.70 | 0.10 | -0.93% | 10.70 | 14 | 10.80 | 15 | 0.00 |
| 2012-02-29 | 9902 | 262412 | 109 | 2822509 | 10.80 | 10.85 | 10.65 | 10.65 | 0.05 | -0.47% | 10.60 | 25 | 10.65 | 5 | 0.00 |
| 2012-03-01 | 9902 | 78900 | 53 | 848736 | 10.85 | 10.85 | 10.70 | 10.70 | 0.05 | 0.47% | 10.70 | 18 | 10.80 | 42 | 0.00 |
| 2012-03-02 | 9902 | 381905 | 162 | 4176761 | 10.75 | 11.20 | 10.75 | 10.95 | 0.25 | 2.34% | 10.90 | 2 | 10.95 | 4 | 0.00 |
| 2012-03-03 | 9902 | 1571128 | 330 | 18276092 | 11.15 | 11.70 | 11.10 | 11.70 | 0.75 | 6.85% | 11.70 | 5255 | 0.00 | 0 | 0.00 |
| 2012-03-05 | 9902 | 4565765 | 1045 | 57012207 | 12.50 | 12.50 | 12.20 | 12.50 | 0.80 | 6.84% | 12.50 | 135 | 0.00 | 0 | 0.00 |
| 2012-03-06 | 9902 | 1920040 | 637 | 22936365 | 12.50 | 12.50 | 11.65 | 11.90 | 0.60 | -4.8% | 11.90 | 6 | 11.95 | 21 | 0.00 |
| 2012-03-07 | 9902 | 688094 | 255 | 7950388 | 11.30 | 11.80 | 11.30 | 11.60 | 0.30 | -2.52% | 11.60 | 32 | 11.65 | 4 | 0.00 |
| 2012-03-08 | 9902 | 815860 | 331 | 9699559 | 11.70 | 12.10 | 11.70 | 11.75 | 0.15 | 1.29% | 11.70 | 4 | 11.75 | 1 | 0.00 |
| 2012-03-09 | 9902 | 403927 | 191 | 4743683 | 11.80 | 11.90 | 11.65 | 11.70 | 0.05 | -0.43% | 11.70 | 9 | 11.75 | 4 | 0.00 |
| 2012-03-12 | 9902 | 544129 | 258 | 6192454 | 11.80 | 11.80 | 11.20 | 11.20 | 0.50 | -4.27% | 11.20 | 16 | 11.30 | 1 | 0.00 |
| 2012-03-13 | 9902 | 193915 | 108 | 2205237 | 11.25 | 11.45 | 11.25 | 11.35 | 0.15 | 1.34% | 11.35 | 2 | 11.40 | 18 | 0.00 |
| 2012-03-14 | 9902 | 358180 | 177 | 4076971 | 11.60 | 11.60 | 11.30 | 11.35 | 0.00 | 0% | 11.30 | 36 | 11.35 | 2 | 0.00 |
| 2012-03-15 | 9902 | 1308226 | 399 | 15355441 | 11.35 | 12.10 | 11.30 | 11.80 | 0.45 | 3.96% | 11.70 | 24 | 11.80 | 17 | 0.00 |
| 2012-03-16 | 9902 | 337327 | 164 | 3901359 | 11.75 | 11.80 | 11.40 | 11.40 | 0.40 | -3.39% | 11.40 | 7 | 11.60 | 14 | 0.00 |
| 2012-03-19 | 9902 | 178993 | 91 | 2028719 | 11.20 | 11.50 | 11.20 | 11.45 | 0.05 | 0.44% | 11.40 | 4 | 11.45 | 1 | 0.00 |
| 2012-03-20 | 9902 | 117445 | 71 | 1344527 | 11.75 | 11.75 | 11.30 | 11.30 | 0.15 | -1.31% | 11.30 | 15 | 11.35 | 2 | 0.00 |
| 2012-03-21 | 9902 | 211320 | 92 | 2387833 | 11.25 | 11.45 | 11.25 | 11.25 | 0.05 | -0.44% | 11.25 | 23 | 11.35 | 9 | 0.00 |
| 2012-03-22 | 9902 | 1227820 | 386 | 14566053 | 11.25 | 12.00 | 11.25 | 11.70 | 0.45 | 4% | 11.70 | 10 | 11.75 | 3 | 0.00 |
| 2012-03-23 | 9902 | 243124 | 111 | 2815622 | 11.55 | 11.70 | 11.50 | 11.55 | 0.15 | -1.28% | 11.55 | 5 | 11.60 | 21 | 0.00 |
| 2012-03-26 | 9902 | 254184 | 100 | 2913744 | 11.55 | 11.60 | 11.35 | 11.40 | 0.15 | -1.3% | 11.40 | 7 | 11.45 | 4 | 0.00 |
| 2012-03-27 | 9902 | 179318 | 91 | 2051520 | 11.40 | 11.50 | 11.35 | 11.40 | 0.00 | 0% | 11.40 | 22 | 11.45 | 11 | 0.00 |
| 2012-03-28 | 9902 | 126667 | 57 | 1455651 | 11.40 | 11.60 | 11.40 | 11.45 | 0.05 | 0.44% | 11.45 | 8 | 11.50 | 44 | 0.00 |
| 2012-03-29 | 9902 | 689021 | 200 | 7516017 | 11.45 | 11.45 | 10.70 | 10.75 | 0.70 | -6.11% | 10.70 | 36 | 10.75 | 10 | 0.00 |
| 2012-03-30 | 9902 | 188381 | 117 | 2031734 | 10.75 | 11.10 | 10.50 | 10.95 | 0.20 | 1.86% | 10.95 | 13 | 11.00 | 8 | 0.00 |
| 2012-04-02 | 9902 | 150236 | 74 | 1661626 | 11.10 | 11.20 | 10.95 | 11.05 | 0.10 | 0.91% | 11.00 | 8 | 11.05 | 10 | 0.00 |
| 2012-04-03 | 9902 | 264799 | 128 | 2862724 | 11.00 | 11.15 | 10.55 | 10.70 | 0.35 | -3.17% | 10.65 | 4 | 10.70 | 1 | 0.00 |
| 2012-04-05 | 9902 | 494874 | 179 | 4967750 | 10.50 | 10.50 | 9.96 | 10.10 | 0.60 | -5.61% | 10.10 | 5 | 10.15 | 17 | 0.00 |
| 2012-04-06 | 9902 | 177495 | 86 | 1836645 | 10.40 | 10.45 | 10.10 | 10.40 | 0.30 | 2.97% | 10.40 | 35 | 10.45 | 18 | 0.00 |
| 2012-04-09 | 9902 | 137627 | 106 | 1411006 | 10.30 | 10.40 | 10.20 | 10.30 | 0.10 | -0.96% | 10.25 | 24 | 10.30 | 3 | 0.00 |
| 2012-04-10 | 9902 | 105019 | 61 | 1100695 | 10.35 | 10.60 | 10.35 | 10.50 | 0.20 | 1.94% | 10.40 | 11 | 10.50 | 5 | 0.00 |
| 2012-04-11 | 9902 | 215150 | 116 | 2204763 | 10.50 | 10.50 | 10.05 | 10.20 | 0.30 | -2.86% | 10.20 | 10 | 10.25 | 3 | 0.00 |
| 2012-04-12 | 9902 | 244093 | 76 | 2512500 | 10.25 | 10.40 | 10.20 | 10.25 | 0.05 | 0.49% | 10.20 | 30 | 10.30 | 1 | 0.00 |
| 2012-04-13 | 9902 | 833156 | 257 | 9102105 | 10.40 | 10.95 | 10.40 | 10.95 | 0.70 | 6.83% | 10.95 | 1336 | 0.00 | 0 | 0.00 |
| 2012-04-16 | 9902 | 271675 | 136 | 2921354 | 10.80 | 10.90 | 10.60 | 10.70 | 0.25 | -2.28% | 10.70 | 8 | 10.80 | 5 | 0.00 |
| 2012-04-17 | 9902 | 444032 | 136 | 4767882 | 10.75 | 11.00 | 10.55 | 10.60 | 0.10 | -0.93% | 10.60 | 8 | 10.65 | 8 | 0.00 |
| 2012-04-18 | 9902 | 200509 | 86 | 2149944 | 10.90 | 10.95 | 10.50 | 10.60 | 0.00 | 0% | 10.60 | 4 | 10.65 | 3 | 0.00 |
| 2012-04-19 | 9902 | 326895 | 87 | 3465247 | 10.50 | 10.85 | 10.40 | 10.60 | 0.00 | 0% | 10.60 | 4 | 10.65 | 10 | 0.00 |
| 2012-04-20 | 9902 | 145127 | 89 | 1489304 | 10.80 | 10.80 | 10.15 | 10.35 | 0.25 | -2.36% | 10.35 | 6 | 10.40 | 4 | 0.00 |
| 2012-04-23 | 9902 | 136001 | 62 | 1376610 | 10.25 | 10.30 | 10.00 | 10.15 | 0.20 | -1.93% | 10.15 | 1 | 10.20 | 19 | 0.00 |
| 2012-04-24 | 9902 | 190297 | 65 | 1913070 | 10.15 | 10.25 | 10.00 | 10.05 | 0.10 | -0.99% | 10.05 | 10 | 10.10 | 3 | 0.00 |
| 2012-04-25 | 9902 | 111002 | 47 | 1135020 | 10.15 | 10.35 | 10.15 | 10.30 | 0.25 | 2.49% | 10.20 | 22 | 10.25 | 4 | 0.00 |
| 2012-04-26 | 9902 | 189329 | 71 | 1915740 | 10.15 | 10.35 | 10.00 | 10.05 | 0.25 | -2.43% | 10.05 | 8 | 10.10 | 3 | 0.00 |
| 2012-04-27 | 9902 | 95660 | 48 | 972283 | 10.15 | 10.30 | 10.10 | 10.10 | 0.05 | 0.5% | 10.10 | 17 | 10.15 | 5 | 0.00 |
| 2012-04-30 | 9902 | 119001 | 35 | 1208810 | 10.10 | 10.30 | 10.05 | 10.20 | 0.10 | 0.99% | 10.20 | 1 | 10.25 | 3 | 0.00 |
| 2012-05-02 | 9902 | 116193 | 61 | 1217057 | 10.15 | 10.60 | 10.15 | 10.45 | 0.25 | 2.45% | 10.45 | 1 | 10.50 | 42 | 0.00 |
| 2012-05-03 | 9902 | 109000 | 38 | 1130750 | 10.40 | 10.50 | 10.30 | 10.40 | 0.05 | -0.48% | 10.35 | 3 | 10.40 | 13 | 0.00 |
| 2012-05-04 | 9902 | 121050 | 51 | 1276270 | 10.30 | 10.65 | 10.30 | 10.50 | 0.10 | 0.96% | 10.45 | 17 | 10.50 | 8 | 0.00 |
| 2012-05-07 | 9902 | 59000 | 29 | 614950 | 10.25 | 10.70 | 10.25 | 10.30 | 0.20 | -1.9% | 10.30 | 15 | 10.35 | 2 | 0.00 |
| 2012-05-08 | 9902 | 119602 | 50 | 1233820 | 10.30 | 10.45 | 10.25 | 10.30 | 0.00 | 0% | 10.30 | 13 | 10.35 | 9 | 0.00 |
| 2012-05-09 | 9902 | 82297 | 42 | 838699 | 10.25 | 10.25 | 10.10 | 10.20 | 0.10 | -0.97% | 10.15 | 14 | 10.20 | 2 | 0.00 |
| 2012-05-10 | 9902 | 55298 | 31 | 563639 | 10.20 | 10.30 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 15 | 10.20 | 16 | 0.00 |
| 2012-05-11 | 9902 | 138101 | 59 | 1393074 | 10.15 | 10.30 | 10.05 | 10.05 | 0.10 | -0.99% | 10.05 | 18 | 10.10 | 3 | 0.00 |
| 2012-05-14 | 9902 | 101099 | 41 | 1016540 | 10.10 | 10.20 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 5 | 10.10 | 3 | 0.00 |
| 2012-05-15 | 9902 | 235047 | 54 | 2365206 | 10.00 | 10.20 | 9.90 | 10.05 | 0.00 | 0% | 10.05 | 6 | 10.10 | 2 | 0.00 |
| 2012-05-16 | 9902 | 162002 | 65 | 1607218 | 10.00 | 10.00 | 9.80 | 9.80 | 0.25 | -2.49% | 9.75 | 12 | 9.80 | 14 | 0.00 |
| 2012-05-17 | 9902 | 113960 | 53 | 1125414 | 9.95 | 9.95 | 9.80 | 9.88 | 0.08 | 0.82% | 9.88 | 1 | 9.90 | 1 | 0.00 |
| 2012-05-18 | 9902 | 147010 | 72 | 1419310 | 9.80 | 9.80 | 9.52 | 9.53 | 0.35 | -3.54% | 9.53 | 1 | 9.58 | 2 | 0.00 |
| 2012-05-21 | 9902 | 133002 | 53 | 1274038 | 9.69 | 9.73 | 9.43 | 9.50 | 0.03 | -0.31% | 9.50 | 5 | 9.54 | 5 | 0.00 |
| 2012-05-22 | 9902 | 62530 | 35 | 601811 | 9.54 | 9.68 | 9.54 | 9.64 | 0.14 | 1.47% | 9.63 | 10 | 9.64 | 64 | 0.00 |
| 2012-05-23 | 9902 | 61600 | 47 | 582099 | 9.56 | 9.56 | 9.41 | 9.42 | 0.22 | -2.28% | 9.41 | 3 | 9.42 | 2 | 0.00 |
| 2012-05-24 | 9902 | 136653 | 60 | 1267765 | 9.33 | 9.42 | 9.06 | 9.06 | 0.36 | -3.82% | 9.06 | 8 | 9.20 | 7 | 0.00 |
| 2012-05-25 | 9902 | 157231 | 58 | 1421023 | 9.06 | 9.29 | 9.00 | 9.00 | 0.06 | -0.66% | 9.00 | 2 | 9.01 | 10 | 0.00 |
| 2012-05-28 | 9902 | 27763 | 19 | 254982 | 9.00 | 9.23 | 9.00 | 9.15 | 0.15 | 1.67% | 9.11 | 3 | 9.15 | 3 | 0.00 |
| 2012-05-29 | 9902 | 143682 | 81 | 1343714 | 9.15 | 9.43 | 9.15 | 9.43 | 0.28 | 3.06% | 9.41 | 5 | 9.45 | 10 | 0.00 |
| 2012-05-30 | 9902 | 39009 | 30 | 364592 | 9.43 | 9.43 | 9.30 | 9.30 | 0.13 | -1.38% | 9.30 | 11 | 9.35 | 4 | 0.00 |
| 2012-05-31 | 9902 | 52003 | 28 | 476317 | 9.18 | 9.24 | 9.06 | 9.24 | 0.06 | -0.65% | 9.18 | 1 | 9.21 | 1 | 0.00 |
| 2012-06-01 | 9902 | 56222 | 38 | 517581 | 9.26 | 9.30 | 9.13 | 9.13 | 0.11 | -1.19% | 9.11 | 1 | 9.19 | 2 | 0.00 |
| 2012-06-04 | 9902 | 88310 | 43 | 787546 | 9.01 | 9.25 | 8.81 | 9.00 | 0.13 | -1.42% | 8.95 | 3 | 9.00 | 2 | 0.00 |
| 2012-06-05 | 9902 | 58002 | 36 | 526058 | 9.05 | 9.15 | 9.01 | 9.01 | 0.01 | 0.11% | 9.01 | 10 | 9.03 | 1 | 0.00 |
| 2012-06-06 | 9902 | 60380 | 33 | 545573 | 9.01 | 9.12 | 9.01 | 9.03 | 0.02 | 0.22% | 9.03 | 8 | 9.07 | 1 | 0.00 |
| 2012-06-07 | 9902 | 148599 | 71 | 1346154 | 9.10 | 9.19 | 9.00 | 9.01 | 0.02 | -0.22% | 9.01 | 7 | 9.03 | 10 | 0.00 |
| 2012-06-08 | 9902 | 54181 | 30 | 487049 | 9.00 | 9.02 | 8.92 | 9.00 | 0.01 | -0.11% | 8.95 | 1 | 9.00 | 9 | 0.00 |
| 2012-06-11 | 9902 | 52674 | 34 | 476825 | 9.13 | 9.13 | 8.95 | 9.11 | 0.11 | 1.22% | 9.04 | 3 | 9.13 | 13 | 0.00 |
| 2012-06-12 | 9902 | 27000 | 16 | 243580 | 9.03 | 9.04 | 9.01 | 9.01 | 0.10 | -1.1% | 9.01 | 4 | 9.05 | 5 | 0.00 |
| 2012-06-13 | 9902 | 23175 | 22 | 209731 | 9.03 | 9.10 | 9.01 | 9.01 | 0.00 | 0% | 9.01 | 8 | 9.04 | 3 | 0.00 |
| 2012-06-14 | 9902 | 60247 | 31 | 540077 | 9.01 | 9.01 | 8.95 | 8.96 | 0.05 | -0.55% | 8.96 | 29 | 8.99 | 2 | 0.00 |
| 2012-06-15 | 9902 | 76001 | 34 | 684719 | 9.01 | 9.02 | 8.99 | 9.01 | 0.05 | 0.56% | 8.99 | 3 | 9.00 | 1 | 0.00 |
| 2012-06-18 | 9902 | 75396 | 49 | 684252 | 9.10 | 9.15 | 9.03 | 9.03 | 0.02 | 0.22% | 9.02 | 11 | 9.07 | 5 | 0.00 |
| 2012-06-19 | 9902 | 17435 | 14 | 156944 | 9.00 | 9.05 | 9.00 | 9.00 | 0.03 | -0.33% | 8.97 | 4 | 9.02 | 10 | 0.00 |
| 2012-06-20 | 9902 | 82070 | 48 | 737520 | 9.00 | 9.04 | 8.91 | 8.97 | 0.03 | -0.33% | 8.97 | 2 | 9.00 | 2 | 0.00 |
| 2012-06-21 | 9902 | 80960 | 46 | 728538 | 8.98 | 9.04 | 8.97 | 9.03 | 0.06 | 0.67% | 9.00 | 10 | 9.04 | 5 | 0.00 |
| 2012-06-22 | 9902 | 48031 | 29 | 430038 | 8.98 | 8.98 | 8.93 | 8.93 | 0.10 | -1.11% | 8.96 | 6 | 8.99 | 1 | 0.00 |
| 2012-06-25 | 9902 | 44275 | 48 | 398139 | 8.93 | 9.06 | 8.87 | 9.06 | 0.13 | 1.46% | 9.01 | 3 | 9.06 | 5 | 0.00 |
| 2012-06-26 | 9902 | 25809 | 34 | 231532 | 8.91 | 9.04 | 8.90 | 8.99 | 0.07 | -0.77% | 8.93 | 2 | 8.99 | 1 | 0.00 |
| 2012-06-27 | 9902 | 79100 | 43 | 704315 | 8.99 | 8.99 | 8.88 | 8.88 | 0.11 | -1.22% | 8.90 | 2 | 8.93 | 1 | 0.00 |
| 2012-06-28 | 9902 | 43775 | 49 | 390054 | 8.96 | 8.98 | 8.87 | 8.88 | 0.00 | 0% | 8.87 | 2 | 8.91 | 1 | 0.00 |
| 2012-06-29 | 9902 | 126568 | 57 | 1135670 | 8.98 | 8.98 | 8.90 | 8.93 | 0.05 | 0.56% | 8.92 | 6 | 8.97 | 3 | 0.00 |
| 2012-07-02 | 9902 | 46006 | 30 | 412669 | 9.00 | 9.05 | 8.93 | 8.95 | 0.02 | 0.22% | 8.95 | 13 | 9.00 | 3 | 0.00 |
| 2012-07-03 | 9902 | 42001 | 28 | 379628 | 9.10 | 9.10 | 8.99 | 9.00 | 0.05 | 0.56% | 9.00 | 1 | 9.01 | 1 | 0.00 |
| 2012-07-04 | 9902 | 71913 | 42 | 654091 | 9.05 | 9.16 | 9.05 | 9.05 | 0.05 | 0.56% | 9.04 | 1 | 9.10 | 3 | 0.00 |
| 2012-07-05 | 9902 | 23083 | 19 | 209337 | 9.10 | 9.13 | 9.04 | 9.04 | 0.01 | -0.11% | 9.04 | 1 | 9.09 | 1 | 0.00 |
| 2012-07-06 | 9902 | 59182 | 32 | 532086 | 9.00 | 9.02 | 8.92 | 8.99 | 0.05 | -0.55% | 8.94 | 2 | 8.99 | 1 | 0.00 |
| 2012-07-09 | 9902 | 13000 | 8 | 116380 | 8.95 | 8.98 | 8.95 | 8.98 | 0.01 | -0.11% | 8.95 | 2 | 8.98 | 5 | 0.00 |
| 2012-07-10 | 9902 | 57606 | 32 | 513926 | 8.95 | 9.00 | 8.90 | 8.90 | 0.08 | -0.89% | 8.90 | 16 | 8.94 | 2 | 0.00 |
| 2012-07-11 | 9902 | 30476 | 14 | 268977 | 8.85 | 8.85 | 8.80 | 8.83 | 0.07 | -0.79% | 8.82 | 6 | 8.83 | 4 | 0.00 |
| 2012-07-12 | 9902 | 66366 | 32 | 584421 | 8.81 | 8.88 | 8.80 | 8.80 | 0.03 | -0.34% | 8.79 | 1 | 8.83 | 1 | 0.00 |
| 2012-07-13 | 9902 | 115175 | 38 | 1000805 | 8.76 | 8.77 | 8.63 | 8.70 | 0.10 | -1.14% | 8.70 | 3 | 8.74 | 2 | 0.00 |
| 2012-07-16 | 9902 | 43278 | 29 | 376612 | 8.80 | 8.89 | 8.64 | 8.69 | 0.01 | -0.11% | 8.66 | 3 | 8.69 | 5 | 0.00 |
| 2012-07-17 | 9902 | 31074 | 15 | 269572 | 8.69 | 8.73 | 8.65 | 8.69 | 0.00 | 0% | 8.66 | 7 | 8.69 | 2 | 0.00 |
| 2012-07-18 | 9902 | 53411 | 29 | 462650 | 8.50 | 8.79 | 8.50 | 8.61 | 0.08 | -0.92% | 8.61 | 11 | 8.67 | 3 | 0.00 |
| 2012-07-19 | 9902 | 64611 | 33 | 564904 | 8.74 | 8.79 | 8.66 | 8.72 | 0.11 | 1.28% | 8.69 | 3 | 8.72 | 2 | 0.00 |
| 2012-07-20 | 9902 | 11204 | 12 | 97232 | 8.66 | 8.70 | 8.66 | 8.70 | 0.02 | -0.23% | 8.67 | 2 | 8.70 | 4 | 0.00 |
| 2012-07-23 | 9902 | 17872 | 26 | 154303 | 8.62 | 8.69 | 8.62 | 8.63 | 0.07 | -0.8% | 8.62 | 6 | 8.63 | 4 | 0.00 |
| 2012-07-24 | 9902 | 45622 | 22 | 394496 | 8.63 | 8.72 | 8.63 | 8.72 | 0.09 | 1.04% | 8.67 | 3 | 8.70 | 1 | 0.00 |
| 2012-07-25 | 9902 | 25200 | 9 | 219657 | 8.72 | 8.72 | 8.65 | 8.72 | 0.00 | 0% | 8.69 | 2 | 8.72 | 24 | 0.00 |
| 2012-07-26 | 9902 | 67187 | 27 | 586219 | 8.96 | 8.96 | 8.70 | 8.79 | 0.07 | 0.8% | 8.77 | 2 | 8.79 | 7 | 0.00 |
| 2012-07-27 | 9902 | 48000 | 17 | 423170 | 8.85 | 8.89 | 8.79 | 8.79 | 0.00 | 0% | 8.79 | 16 | 8.83 | 3 | 0.00 |
| 2012-07-30 | 9902 | 59002 | 27 | 522336 | 8.80 | 8.94 | 8.80 | 8.82 | 0.03 | 0.34% | 8.82 | 5 | 8.83 | 3 | 0.00 |
| 2012-07-31 | 9902 | 180000 | 75 | 1598920 | 8.79 | 9.00 | 8.70 | 8.94 | 0.12 | 1.36% | 8.85 | 2 | 8.94 | 2 | 0.00 |
| 2012-08-01 | 9902 | 66267 | 26 | 586868 | 9.00 | 9.00 | 8.80 | 8.93 | 0.01 | -0.11% | 8.89 | 2 | 8.93 | 4 | 0.00 |
| 2012-08-03 | 9902 | 587540 | 110 | 5277779 | 8.94 | 9.30 | 8.93 | 9.01 | 0.08 | 0.9% | 9.01 | 1 | 9.03 | 5 | 0.00 |
| 2012-08-06 | 9902 | 205396 | 80 | 1886794 | 9.30 | 9.30 | 9.00 | 9.01 | 0.00 | 0% | 9.03 | 5 | 9.08 | 3 | 0.00 |
| 2012-08-07 | 9902 | 66545 | 38 | 604680 | 9.02 | 9.23 | 9.02 | 9.03 | 0.02 | 0.22% | 9.03 | 2 | 9.07 | 3 | 0.00 |
| 2012-08-08 | 9902 | 55579 | 35 | 505747 | 9.04 | 9.17 | 9.00 | 9.07 | 0.04 | 0.44% | 9.07 | 2 | 9.12 | 5 | 0.00 |
| 2012-08-09 | 9902 | 130792 | 56 | 1192582 | 9.13 | 9.17 | 9.10 | 9.17 | 0.10 | 1.1% | 9.12 | 5 | 9.17 | 2 | 0.00 |
| 2012-08-10 | 9902 | 66569 | 32 | 607154 | 9.14 | 9.23 | 9.05 | 9.12 | 0.05 | -0.55% | 9.06 | 4 | 9.12 | 2 | 0.00 |
| 2012-08-13 | 9902 | 65163 | 39 | 589558 | 9.06 | 9.14 | 9.00 | 9.07 | 0.05 | -0.55% | 9.01 | 3 | 9.07 | 1 | 0.00 |
| 2012-08-14 | 9902 | 40437 | 34 | 367289 | 9.11 | 9.18 | 9.01 | 9.10 | 0.03 | 0.33% | 9.06 | 1 | 9.10 | 3 | 0.00 |
| 2012-08-15 | 9902 | 117152 | 53 | 1070981 | 9.15 | 9.19 | 9.10 | 9.16 | 0.06 | 0.66% | 9.11 | 3 | 9.16 | 2 | 0.00 |
| 2012-08-16 | 9902 | 459004 | 200 | 4337766 | 9.20 | 9.61 | 9.19 | 9.50 | 0.34 | 3.71% | 9.50 | 28 | 9.53 | 2 | 0.00 |
| 2012-08-17 | 9902 | 259258 | 92 | 2458976 | 9.55 | 9.68 | 9.40 | 9.55 | 0.05 | 0.53% | 9.55 | 2 | 9.62 | 1 | 0.00 |
| 2012-08-20 | 9902 | 416009 | 109 | 3998324 | 9.60 | 9.75 | 9.38 | 9.75 | 0.20 | 2.09% | 9.75 | 1 | 9.77 | 3 | 0.00 |
| 2012-08-21 | 9902 | 1274899 | 284 | 12647374 | 9.70 | 10.20 | 9.70 | 10.00 | 0.25 | 2.56% | 9.99 | 8 | 10.00 | 1 | 0.00 |
| 2012-08-22 | 9902 | 133088 | 81 | 1308785 | 10.00 | 10.00 | 9.70 | 9.80 | 0.20 | -2% | 9.78 | 3 | 9.86 | 3 | 0.00 |
| 2012-08-23 | 9902 | 145017 | 54 | 1421691 | 9.70 | 9.92 | 9.65 | 9.74 | 0.06 | -0.61% | 9.73 | 3 | 9.77 | 23 | 0.00 |
| 2012-08-24 | 9902 | 124411 | 63 | 1209441 | 9.85 | 9.86 | 9.61 | 9.69 | 0.05 | -0.51% | 9.69 | 8 | 9.76 | 3 | 0.00 |
| 2012-08-27 | 9902 | 50002 | 23 | 484309 | 9.66 | 9.77 | 9.66 | 9.66 | 0.03 | -0.31% | 9.66 | 23 | 9.68 | 2 | 0.00 |
| 2012-08-28 | 9902 | 115538 | 60 | 1117726 | 9.61 | 9.76 | 9.61 | 9.61 | 0.05 | -0.52% | 9.61 | 18 | 9.66 | 3 | 0.00 |
| 2012-08-29 | 9902 | 313749 | 118 | 3076198 | 9.67 | 9.95 | 9.62 | 9.85 | 0.24 | 2.5% | 9.83 | 5 | 9.85 | 6 | 0.00 |
| 2012-08-30 | 9902 | 52748 | 31 | 511000 | 9.68 | 9.70 | 9.68 | 9.70 | 0.15 | -1.52% | 9.68 | 13 | 9.70 | 14 | 0.00 |
| 2012-08-31 | 9902 | 64715 | 23 | 624415 | 9.68 | 9.69 | 9.63 | 9.69 | 0.01 | -0.1% | 9.65 | 2 | 9.69 | 15 | 0.00 |
| 2012-09-03 | 9902 | 113568 | 47 | 1105590 | 9.70 | 9.80 | 9.70 | 9.80 | 0.11 | 1.14% | 9.79 | 2 | 9.80 | 6 | 0.00 |
| 2012-09-04 | 9902 | 139359 | 56 | 1367635 | 9.80 | 9.90 | 9.72 | 9.73 | 0.07 | -0.71% | 9.72 | 4 | 9.73 | 1 | 0.00 |
| 2012-09-05 | 9902 | 623430 | 204 | 6202476 | 9.70 | 10.40 | 9.55 | 10.40 | 0.67 | 6.89% | 10.30 | 29 | 10.40 | 73 | 0.00 |
| 2012-09-06 | 9902 | 351526 | 170 | 3572130 | 10.40 | 10.40 | 10.00 | 10.00 | 0.40 | -3.85% | 10.00 | 52 | 10.10 | 2 | 0.00 |
| 2012-09-07 | 9902 | 381905 | 131 | 3864277 | 10.10 | 10.25 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 21 | 10.15 | 1 | 0.00 |
| 2012-09-10 | 9902 | 1451469 | 506 | 15436349 | 10.20 | 10.75 | 10.20 | 10.50 | 0.45 | 4.48% | 10.50 | 29 | 10.55 | 10 | 0.00 |
| 2012-09-11 | 9902 | 563829 | 185 | 5822011 | 10.50 | 10.60 | 10.20 | 10.35 | 0.15 | -1.43% | 10.35 | 9 | 10.40 | 4 | 0.00 |
| 2012-09-12 | 9902 | 247022 | 89 | 2537572 | 10.35 | 10.45 | 10.15 | 10.15 | 0.20 | -1.93% | 10.15 | 29 | 10.25 | 5 | 0.00 |
| 2012-09-13 | 9902 | 125214 | 73 | 1277917 | 10.20 | 10.30 | 10.15 | 10.20 | 0.05 | 0.49% | 10.20 | 1 | 10.25 | 5 | 0.00 |
| 2012-09-14 | 9902 | 291683 | 125 | 3044933 | 10.35 | 10.70 | 10.30 | 10.35 | 0.15 | 1.47% | 10.35 | 9 | 10.40 | 6 | 0.00 |
| 2012-09-17 | 9902 | 241508 | 110 | 2523554 | 10.40 | 10.60 | 10.35 | 10.40 | 0.05 | 0.48% | 10.35 | 23 | 10.40 | 42 | 0.00 |
| 2012-09-18 | 9902 | 141642 | 81 | 1445281 | 10.30 | 10.35 | 10.05 | 10.30 | 0.10 | -0.96% | 10.25 | 5 | 10.30 | 13 | 0.00 |
| 2012-09-19 | 9902 | 162690 | 74 | 1672790 | 10.10 | 10.45 | 10.10 | 10.40 | 0.10 | 0.97% | 10.30 | 29 | 10.40 | 18 | 0.00 |
| 2012-09-20 | 9902 | 290863 | 116 | 3021051 | 10.70 | 10.75 | 10.20 | 10.25 | 0.15 | -1.44% | 10.25 | 14 | 10.30 | 5 | 0.00 |
| 2012-09-21 | 9902 | 220284 | 101 | 2288072 | 10.30 | 10.50 | 10.25 | 10.35 | 0.10 | 0.98% | 10.35 | 1 | 10.40 | 1 | 0.00 |
| 2012-09-24 | 9902 | 667392 | 269 | 7162783 | 10.40 | 10.95 | 10.40 | 10.65 | 0.30 | 2.9% | 10.65 | 1 | 10.70 | 6 | 0.00 |
| 2012-09-25 | 9902 | 575336 | 167 | 6158544 | 10.65 | 10.95 | 10.50 | 10.60 | 0.05 | -0.47% | 10.55 | 15 | 10.60 | 21 | 0.00 |
| 2012-09-26 | 9902 | 255923 | 102 | 2677254 | 10.55 | 10.65 | 10.35 | 10.40 | 0.20 | -1.89% | 10.40 | 18 | 10.50 | 21 | 0.00 |
| 2012-09-27 | 9902 | 178077 | 74 | 1856995 | 10.40 | 10.55 | 10.35 | 10.40 | 0.00 | 0% | 10.40 | 3 | 10.45 | 10 | 0.00 |
| 2012-09-28 | 9902 | 183342 | 59 | 1921991 | 10.40 | 10.60 | 10.40 | 10.50 | 0.10 | 0.96% | 10.45 | 1 | 10.50 | 5 | 0.00 |
| 2012-10-01 | 9902 | 154042 | 64 | 1594177 | 10.40 | 10.45 | 10.20 | 10.35 | 0.15 | -1.43% | 10.30 | 10 | 10.35 | 16 | 0.00 |
| 2012-10-02 | 9902 | 146078 | 60 | 1506693 | 10.30 | 10.40 | 10.25 | 10.30 | 0.05 | -0.48% | 10.30 | 7 | 10.35 | 26 | 0.00 |
| 2012-10-03 | 9902 | 160291 | 77 | 1635137 | 10.30 | 10.30 | 10.15 | 10.15 | 0.15 | -1.46% | 10.15 | 8 | 10.20 | 5 | 0.00 |
| 2012-10-04 | 9902 | 130704 | 63 | 1312873 | 10.10 | 10.10 | 10.00 | 10.10 | 0.05 | -0.49% | 10.10 | 12 | 10.15 | 20 | 0.00 |
| 2012-10-05 | 9902 | 157601 | 63 | 1603714 | 10.20 | 10.25 | 10.10 | 10.20 | 0.10 | 0.99% | 10.15 | 1 | 10.20 | 1 | 0.00 |
| 2012-10-08 | 9902 | 38128 | 29 | 387648 | 10.20 | 10.30 | 10.05 | 10.15 | 0.05 | -0.49% | 10.10 | 5 | 10.20 | 17 | 0.00 |
| 2012-10-09 | 9902 | 553688 | 95 | 5673997 | 10.15 | 10.40 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 9 | 10.15 | 7 | 0.00 |
| 2012-10-11 | 9902 | 140208 | 64 | 1394118 | 10.10 | 10.10 | 9.88 | 9.88 | 0.27 | -2.66% | 9.85 | 4 | 9.94 | 1 | 0.00 |
| 2012-10-12 | 9902 | 112100 | 46 | 1099876 | 9.93 | 10.00 | 9.75 | 9.85 | 0.03 | -0.3% | 9.81 | 3 | 9.88 | 2 | 0.00 |
| 2012-10-15 | 9902 | 95304 | 46 | 930791 | 9.78 | 9.85 | 9.60 | 9.85 | 0.00 | 0% | 9.82 | 3 | 9.90 | 33 | 0.00 |
| 2012-10-16 | 9902 | 75665 | 37 | 748875 | 9.85 | 9.99 | 9.85 | 9.99 | 0.14 | 1.42% | 9.89 | 1 | 9.99 | 10 | 0.00 |
| 2012-10-17 | 9902 | 94871 | 47 | 949560 | 10.00 | 10.05 | 9.98 | 10.05 | 0.06 | 0.6% | 10.00 | 4 | 10.05 | 8 | 0.00 |
| 2012-10-18 | 9902 | 35002 | 24 | 348169 | 10.10 | 10.10 | 9.88 | 9.88 | 0.17 | -1.69% | 9.86 | 2 | 9.99 | 2 | 0.00 |
| 2012-10-19 | 9902 | 25457 | 19 | 249620 | 9.81 | 9.87 | 9.80 | 9.87 | 0.01 | -0.1% | 9.89 | 2 | 9.92 | 3 | 0.00 |
| 2012-10-22 | 9902 | 68231 | 35 | 661333 | 9.78 | 9.78 | 9.61 | 9.78 | 0.09 | -0.91% | 9.72 | 3 | 9.78 | 2 | 0.00 |
| 2012-10-23 | 9902 | 52388 | 37 | 502461 | 9.50 | 9.72 | 9.50 | 9.72 | 0.06 | -0.61% | 9.68 | 2 | 9.69 | 1 | 0.00 |
| 2012-10-24 | 9902 | 106396 | 45 | 1013821 | 9.69 | 9.69 | 9.50 | 9.58 | 0.14 | -1.44% | 9.53 | 4 | 9.60 | 7 | 0.00 |
| 2012-10-25 | 9902 | 69002 | 45 | 654055 | 9.58 | 9.58 | 9.42 | 9.49 | 0.09 | -0.94% | 9.43 | 10 | 9.50 | 5 | 0.00 |
| 2012-10-26 | 9902 | 97495 | 59 | 889163 | 9.49 | 9.49 | 9.00 | 9.05 | 0.44 | -4.64% | 9.05 | 1 | 9.10 | 2 | 0.00 |
| 2012-10-29 | 9902 | 63911 | 37 | 567498 | 9.00 | 9.01 | 8.70 | 8.82 | 0.23 | -2.54% | 8.82 | 2 | 8.88 | 3 | 0.00 |
| 2012-10-30 | 9902 | 80967 | 46 | 726687 | 8.82 | 9.16 | 8.82 | 8.95 | 0.13 | 1.47% | 8.95 | 1 | 8.96 | 2 | 0.00 |
| 2012-10-31 | 9902 | 28000 | 11 | 250320 | 8.98 | 8.98 | 8.90 | 8.91 | 0.04 | -0.45% | 8.91 | 1 | 8.95 | 3 | 0.00 |
| 2012-11-01 | 9902 | 41000 | 22 | 368760 | 8.72 | 9.19 | 8.72 | 9.10 | 0.19 | 2.13% | 9.03 | 3 | 9.10 | 10 | 0.00 |
| 2012-11-02 | 9902 | 50030 | 34 | 458772 | 9.15 | 9.25 | 9.15 | 9.16 | 0.06 | 0.66% | 9.16 | 2 | 9.19 | 5 | 0.00 |
| 2012-11-05 | 9902 | 24050 | 10 | 217854 | 9.16 | 9.16 | 9.00 | 9.01 | 0.15 | -1.64% | 9.01 | 1 | 9.08 | 3 | 0.00 |
| 2012-11-06 | 9902 | 49059 | 29 | 447993 | 9.10 | 9.17 | 9.09 | 9.09 | 0.08 | 0.89% | 9.09 | 1 | 9.18 | 13 | 0.00 |
| 2012-11-07 | 9902 | 23544 | 19 | 214438 | 9.25 | 9.25 | 9.02 | 9.12 | 0.03 | 0.33% | 9.12 | 1 | 9.16 | 2 | 0.00 |
| 2012-11-08 | 9902 | 46417 | 27 | 417966 | 9.02 | 9.02 | 9.00 | 9.00 | 0.12 | -1.32% | 9.00 | 8 | 9.05 | 8 | 0.00 |
| 2012-11-09 | 9902 | 79073 | 43 | 721603 | 9.00 | 9.39 | 8.91 | 9.29 | 0.29 | 3.22% | 9.24 | 3 | 9.29 | 1 | 0.00 |
| 2012-11-12 | 9902 | 90438 | 29 | 836391 | 9.28 | 9.35 | 9.18 | 9.18 | 0.11 | -1.18% | 9.20 | 10 | 9.22 | 1 | 0.00 |
| 2012-11-13 | 9902 | 33688 | 29 | 307072 | 9.18 | 9.28 | 9.03 | 9.09 | 0.09 | -0.98% | 9.08 | 2 | 9.09 | 2 | 0.00 |
| 2012-11-14 | 9902 | 20029 | 18 | 182005 | 9.17 | 9.22 | 9.04 | 9.17 | 0.08 | 0.88% | 9.09 | 1 | 9.17 | 1 | 0.00 |
| 2012-11-15 | 9902 | 32346 | 21 | 292063 | 9.05 | 9.15 | 8.92 | 9.15 | 0.02 | -0.22% | 9.10 | 3 | 9.12 | 4 | 0.00 |
| 2012-11-16 | 9902 | 24127 | 20 | 218508 | 9.17 | 9.17 | 9.00 | 9.10 | 0.05 | -0.55% | 9.01 | 5 | 9.08 | 1 | 0.00 |
| 2012-11-19 | 9902 | 21230 | 14 | 192210 | 9.14 | 9.14 | 9.01 | 9.01 | 0.09 | -0.99% | 8.94 | 1 | 9.01 | 1 | 0.00 |
| 2012-11-20 | 9902 | 31772 | 18 | 285933 | 9.00 | 9.02 | 9.00 | 9.00 | 0.01 | -0.11% | 9.00 | 9 | 9.01 | 2 | 0.00 |
| 2012-11-21 | 9902 | 25660 | 17 | 231007 | 9.00 | 9.08 | 9.00 | 9.08 | 0.08 | 0.89% | 8.95 | 5 | 9.00 | 1 | 0.00 |
| 2012-11-22 | 9902 | 33514 | 29 | 299419 | 8.95 | 9.09 | 8.90 | 9.00 | 0.08 | -0.88% | 9.00 | 14 | 9.06 | 1 | 0.00 |
| 2012-11-23 | 9902 | 56997 | 28 | 516251 | 9.02 | 9.12 | 9.00 | 9.09 | 0.09 | 1% | 9.09 | 3 | 9.10 | 2 | 0.00 |
| 2012-11-26 | 9902 | 85238 | 36 | 774910 | 9.10 | 9.15 | 9.05 | 9.11 | 0.02 | 0.22% | 9.10 | 5 | 9.11 | 1 | 0.00 |
| 2012-11-27 | 9902 | 98342 | 51 | 887376 | 9.12 | 9.12 | 8.93 | 9.11 | 0.00 | 0% | 8.97 | 2 | 9.11 | 5 | 0.00 |
| 2012-11-28 | 9902 | 30801 | 29 | 278014 | 9.04 | 9.09 | 9.00 | 9.01 | 0.10 | -1.1% | 9.01 | 2 | 9.07 | 1 | 0.00 |
| 2012-11-29 | 9902 | 66001 | 34 | 601899 | 9.08 | 9.18 | 9.08 | 9.11 | 0.10 | 1.11% | 9.11 | 2 | 9.13 | 7 | 0.00 |
| 2012-11-30 | 9902 | 115126 | 65 | 1045633 | 9.10 | 9.18 | 9.02 | 9.06 | 0.05 | -0.55% | 9.06 | 7 | 9.10 | 2 | 0.00 |
| 2012-12-03 | 9902 | 845088 | 213 | 7859822 | 9.03 | 9.40 | 9.03 | 9.33 | 0.27 | 2.98% | 9.31 | 20 | 9.33 | 3 | 0.00 |
| 2012-12-04 | 9902 | 192010 | 93 | 1817070 | 9.32 | 9.60 | 9.30 | 9.42 | 0.09 | 0.96% | 9.42 | 9 | 9.43 | 5 | 0.00 |
| 2012-12-05 | 9902 | 73940 | 38 | 694091 | 9.37 | 9.49 | 9.33 | 9.35 | 0.07 | -0.74% | 9.35 | 6 | 9.38 | 2 | 0.00 |
| 2012-12-06 | 9902 | 173064 | 90 | 1634914 | 9.44 | 9.55 | 9.36 | 9.42 | 0.07 | 0.75% | 9.36 | 2 | 9.43 | 8 | 0.00 |
| 2012-12-07 | 9902 | 144253 | 70 | 1349833 | 9.45 | 9.45 | 9.25 | 9.34 | 0.08 | -0.85% | 9.30 | 2 | 9.34 | 6 | 0.00 |
| 2012-12-10 | 9902 | 25731 | 21 | 239383 | 9.32 | 9.32 | 9.30 | 9.30 | 0.04 | -0.43% | 9.25 | 3 | 9.30 | 1 | 0.00 |
| 2012-12-11 | 9902 | 33064 | 27 | 304959 | 9.25 | 9.30 | 9.21 | 9.25 | 0.05 | -0.54% | 9.20 | 15 | 9.27 | 3 | 0.00 |
| 2012-12-12 | 9902 | 59089 | 29 | 549657 | 9.25 | 9.40 | 9.22 | 9.32 | 0.07 | 0.76% | 9.32 | 5 | 9.34 | 5 | 0.00 |
| 2012-12-13 | 9902 | 154975 | 67 | 1459853 | 9.38 | 9.48 | 9.35 | 9.38 | 0.06 | 0.64% | 9.38 | 1 | 9.43 | 3 | 0.00 |
| 2012-12-14 | 9902 | 47237 | 26 | 442553 | 9.35 | 9.44 | 9.31 | 9.44 | 0.06 | 0.64% | 9.37 | 2 | 9.44 | 2 | 0.00 |
| 2012-12-17 | 9902 | 117928 | 69 | 1101417 | 9.44 | 9.45 | 9.22 | 9.38 | 0.06 | -0.64% | 9.32 | 3 | 9.37 | 4 | 0.00 |
| 2012-12-18 | 9902 | 78745 | 35 | 730099 | 9.30 | 9.35 | 9.23 | 9.30 | 0.08 | -0.85% | 9.25 | 17 | 9.30 | 4 | 0.00 |
| 2012-12-19 | 9902 | 137075 | 59 | 1269434 | 9.30 | 9.33 | 9.22 | 9.29 | 0.01 | -0.11% | 9.24 | 4 | 9.27 | 4 | 0.00 |
| 2012-12-20 | 9902 | 116929 | 44 | 1076917 | 9.26 | 9.28 | 9.15 | 9.28 | 0.01 | -0.11% | 9.22 | 2 | 9.28 | 4 | 0.00 |
| 2012-12-21 | 9902 | 293500 | 96 | 2652380 | 9.22 | 9.22 | 8.92 | 9.00 | 0.28 | -3.02% | 8.98 | 2 | 9.00 | 149 | 0.00 |
| 2012-12-22 | 9902 | 204102 | 77 | 1830308 | 9.00 | 9.10 | 8.90 | 8.99 | 0.01 | -0.11% | 8.94 | 10 | 8.99 | 1 | 0.00 |
| 2012-12-24 | 9902 | 68974 | 40 | 620999 | 9.04 | 9.05 | 8.95 | 9.00 | 0.01 | 0.11% | 8.96 | 4 | 9.00 | 41 | 0.00 |
| 2012-12-25 | 9902 | 345251 | 100 | 3123988 | 9.00 | 9.16 | 9.00 | 9.06 | 0.06 | 0.67% | 9.05 | 11 | 9.06 | 1 | 0.00 |
| 2012-12-26 | 9902 | 419337 | 167 | 3893235 | 9.30 | 9.39 | 9.20 | 9.26 | 0.20 | 2.21% | 9.26 | 19 | 9.28 | 4 | 0.00 |
| 2012-12-27 | 9902 | 152815 | 67 | 1423432 | 9.21 | 9.37 | 9.21 | 9.34 | 0.08 | 0.86% | 9.24 | 3 | 9.34 | 1 | 0.00 |
| 2012-12-28 | 9902 | 566522 | 161 | 5659550 | 9.99 | 9.99 | 9.99 | 9.99 | 0.65 | 6.96% | 9.99 | 3532 | 0.00 | 0 | 0.00 |