世紀鋼(9958)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 7.80 0 0% | 7.99 0.19 2.44% | 7.99 0 0% | 7.90 -0.09 -1.13% | 7.86 -0.04 -0.51% | 7.81 -0.05 -0.64% | 8.00 0.19 2.43% | 8.09 0.09 1.13% | 8.09 0 0% | 7.95 -0.14 -1.73% | 8.12 0.17 2.14% | 8.20 0.08 0.99% | 8.10 -0.1 -1.22% | 8.18 0.08 0.99% | 8.13 -0.05 -0.61% | 8.02 | ||||||||||||||||
| 2 月 | 8.20 0.07 0.86% | 8.77 0.57 6.95% | 9.04 0.27 3.08% | 9.16 0.12 1.33% | 8.94 -0.22 -2.4% | 9.00 0.06 0.67% | 9.01 0.01 0.11% | 9.26 0.25 2.77% | 9.19 -0.07 -0.76% | 9.83 0.64 6.96% | 9.75 -0.08 -0.81% | 9.88 0.13 1.33% | 9.53 -0.35 -3.54% | 9.79 0.26 2.73% | 10.00 0.21 2.15% | 9.72 -0.28 -2.8% | 9.80 0.08 0.82% | 9.70 -0.1 -1.02% | 9.56 -0.14 -1.44% | 9.54 -0.02 -0.21% | 9.43 | |||||||||||
| 3 月 | 9.54 0 0% | 9.52 -0.02 -0.21% | 9.30 -0.22 -2.31% | 9.20 -0.1 -1.08% | 9.14 -0.06 -0.65% | 8.76 -0.38 -4.16% | 8.90 0.14 1.6% | 9.00 0.1 1.12% | 9.13 0.13 1.44% | 9.19 0.06 0.66% | 9.20 0.01 0.11% | 9.14 -0.06 -0.65% | 9.10 -0.04 -0.44% | 9.10 0 0% | 8.95 -0.15 -1.65% | 8.90 -0.05 -0.56% | 8.90 0 0% | 8.93 0.03 0.34% | 9.00 0.07 0.78% | 8.98 -0.02 -0.22% | 8.92 -0.06 -0.67% | 8.60 -0.32 -3.59% | 8.60 0 0% | 9.03 | ||||||||
| 4 月 | 8.40 -0.2 -2.33% | 8.50 0.1 1.19% | 8.18 -0.32 -3.76% | 8.28 0.1 1.22% | 8.20 -0.08 -0.97% | 8.28 0.08 0.98% | 8.30 0.02 0.24% | 8.26 -0.04 -0.48% | 8.29 0.03 0.36% | 8.20 -0.09 -1.09% | 8.00 -0.2 -2.44% | 8.08 0.08 1% | 8.00 -0.08 -0.99% | 8.11 0.11 1.38% | 8.16 0.05 0.62% | 8.20 0.04 0.49% | 8.10 -0.1 -1.22% | 7.90 -0.2 -2.47% | 8.10 0.2 2.53% | 8.02 -0.08 -0.99% | 8.19 | |||||||||||
| 5 月 | 8.53 0.51 6.36% | 8.65 0.12 1.41% | 8.52 -0.13 -1.5% | 8.57 0.05 0.59% | 8.41 -0.16 -1.87% | 8.50 0.09 1.07% | 8.48 -0.02 -0.24% | 8.52 0.04 0.47% | 8.56 0.04 0.47% | 8.54 -0.02 -0.23% | 8.36 -0.18 -2.11% | 8.38 0.02 0.24% | 8.60 0.22 2.63% | 8.67 0.07 0.81% | 8.66 -0.01 -0.12% | 8.42 -0.24 -2.77% | 8.20 -0.22 -2.61% | 8.20 0 0% | 8.48 0.28 3.41% | 8.36 -0.12 -1.42% | 8.57 0.21 2.51% | 8.54 -0.03 -0.35% | 8.5 | |||||||||
| 6 月 | 8.24 -0.3 -3.51% | 8.22 -0.02 -0.24% | 8.24 0.02 0.24% | 8.16 -0.08 -0.97% | 8.25 0.09 1.1% | 8.18 -0.07 -0.85% | 8.20 0.02 0.24% | 8.20 0 0% | 8.32 0.12 1.46% | 8.34 0.02 0.24% | 8.31 -0.03 -0.36% | 8.36 0.05 0.6% | 8.42 0.06 0.72% | 8.58 0.16 1.9% | 8.53 -0.05 -0.58% | 8.50 -0.03 -0.35% | 8.50 0 0% | 8.44 -0.06 -0.71% | 8.48 0.04 0.47% | 8.48 0 0% | 8.48 0 0% | 8.33 | ||||||||||
| 7 月 | 8.15 -0.33 -3.89% | 8.23 0.08 0.98% | 8.22 -0.01 -0.12% | 8.32 0.1 1.22% | 8.30 -0.02 -0.24% | 8.37 0.07 0.84% | 8.49 0.12 1.43% | 8.57 0.08 0.94% | 8.60 0.03 0.35% | 8.51 -0.09 -1.05% | 8.81 0.3 3.53% | 8.99 0.18 2.04% | 9.01 0.02 0.22% | 9.00 -0.01 -0.11% | 9.04 0.04 0.44% | 8.95 -0.09 -1% | 8.94 -0.01 -0.11% | 8.86 -0.08 -0.89% | 8.80 -0.06 -0.68% | 8.83 0.03 0.34% | 9.04 0.21 2.38% | 8.94 -0.1 -1.11% | 8.7 | |||||||||
| 8 月 | 8.91 -0.03 -0.34% | 9.00 0.09 1.01% | 9.00 0 0% | 8.99 -0.01 -0.11% | 8.87 -0.12 -1.33% | 8.82 -0.05 -0.56% | 8.79 -0.03 -0.34% | 8.95 0.16 1.82% | 9.12 0.17 1.9% | 9.10 -0.02 -0.22% | 9.24 0.14 1.54% | 9.38 0.14 1.52% | 9.42 0.04 0.43% | 9.28 -0.14 -1.49% | 9.28 0 0% | 9.46 0.18 1.94% | 9.49 0.03 0.32% | 9.98 0.49 5.16% | 10.00 0.02 0.2% | 10.10 0.1 1% | 10.55 0.45 4.46% | 10.45 -0.1 -0.95% | 9.35 | |||||||||
| 9 月 | 10.25 -0.2 -1.91% | 10.50 0.25 2.44% | 10.30 -0.2 -1.9% | 10.15 -0.15 -1.46% | 10.20 0.05 0.49% | 10.75 0.55 5.39% | 10.50 -0.25 -2.33% | 10.70 0.2 1.9% | 10.55 -0.15 -1.4% | 10.65 0.1 0.95% | 10.80 0.15 1.41% | 10.75 -0.05 -0.46% | 10.70 -0.05 -0.47% | 10.65 -0.05 -0.47% | 10.60 -0.05 -0.47% | 10.65 0.05 0.47% | 10.60 -0.05 -0.47% | 10.50 -0.1 -0.94% | 10.70 0.2 1.9% | 10.55 -0.15 -1.4% | 10.64 | |||||||||||
| 10 月 | 11.25 0.7 6.64% | 10.95 -0.3 -2.67% | 11.10 0.15 1.37% | 11.15 0.05 0.45% | 11.05 -0.1 -0.9% | 10.95 -0.1 -0.9% | 10.90 -0.05 -0.46% | 10.85 -0.05 -0.46% | 10.90 0.05 0.46% | 10.80 -0.1 -0.92% | 10.85 0.05 0.46% | 10.75 -0.1 -0.92% | 10.70 -0.05 -0.47% | 10.85 0.15 1.4% | 10.95 0.1 0.92% | 10.95 0 0% | 10.90 -0.05 -0.46% | 10.95 0.05 0.46% | 10.60 -0.35 -3.2% | 10.50 -0.1 -0.94% | 10.65 0.15 1.43% | 10.50 -0.15 -1.41% | 10.86 | |||||||||
| 11 月 | 10.60 0.1 0.95% | 10.50 -0.1 -0.94% | 10.40 -0.1 -0.95% | 10.50 0.1 0.96% | 10.50 0 0% | 10.30 -0.2 -1.9% | 10.50 0.2 1.94% | 10.45 -0.05 -0.48% | 10.50 0.05 0.48% | 10.60 0.1 0.95% | 10.60 0 0% | 10.55 -0.05 -0.47% | 10.35 -0.2 -1.9% | 10.40 0.05 0.48% | 10.30 -0.1 -0.96% | 10.45 0.15 1.46% | 10.45 0 0% | 10.45 0 0% | 10.55 0.1 0.96% | 10.50 -0.05 -0.47% | 10.40 -0.1 -0.95% | 10.50 0.1 0.96% | 10.46 | |||||||||
| 12 月 | 10.55 0.05 0.48% | 10.45 -0.1 -0.95% | 10.50 0.05 0.48% | 10.45 -0.05 -0.48% | 10.45 0 0% | 10.60 0.15 1.44% | 10.95 0.35 3.3% | 10.95 0 0% | 11.00 0.05 0.46% | 11.15 0.15 1.36% | 11.90 0.75 6.73% | 12.10 0.2 1.68% | 12.00 -0.1 -0.83% | 12.40 0.4 3.33% | 12.10 -0.3 -2.42% | 11.90 -0.2 -1.65% | 12.00 0.1 0.84% | 12.05 0.05 0.42% | 12.85 0.8 6.64% | 12.95 0.1 0.78% | 12.80 -0.15 -1.16% | 11.53 |
說明:最高漲幅:6.96%最低跌幅:-4.16% 最高價:12.95最低價:7.80平均價:9.45,灰色底表示週末,漲150天(25.2)元,跌132天(-15.3)元,平盤27天
7%=10,6%=2,5%=4,4%=3,3%=10,2%=22,1%=62,0%=64,-0%=5,-1%=9,-2%=21,-3%=37,-4%=60,
| 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 | 9958 | 19050 | 12 | 148430 | 7.80 | 7.80 | 7.72 | 7.80 | 0.00 | 0% | 7.80 | 7 | 7.85 | 4 | 86.67 |
| 2012-01-03 | 9958 | 76163 | 33 | 597747 | 7.78 | 7.99 | 7.75 | 7.99 | 0.19 | 2.44% | 7.95 | 4 | 8.00 | 2 | 88.78 |
| 2012-01-04 | 9958 | 74859 | 41 | 593175 | 8.00 | 8.00 | 7.86 | 7.99 | 0.00 | 0% | 7.88 | 10 | 8.00 | 6 | 88.78 |
| 2012-01-05 | 9958 | 47315 | 35 | 374292 | 7.99 | 7.99 | 7.81 | 7.90 | 0.09 | -1.13% | 7.88 | 2 | 7.90 | 3 | 87.78 |
| 2012-01-06 | 9958 | 82292 | 42 | 645807 | 7.87 | 7.94 | 7.80 | 7.86 | 0.04 | -0.51% | 7.80 | 4 | 7.86 | 2 | 87.33 |
| 2012-01-09 | 9958 | 28750 | 18 | 223720 | 7.81 | 7.84 | 7.72 | 7.81 | 0.05 | -0.64% | 7.75 | 2 | 7.81 | 1 | 86.78 |
| 2012-01-10 | 9958 | 89000 | 55 | 706980 | 7.81 | 8.06 | 7.80 | 8.00 | 0.19 | 2.43% | 7.95 | 3 | 8.00 | 2 | 88.89 |
| 2012-01-11 | 9958 | 86038 | 39 | 692944 | 8.00 | 8.18 | 8.00 | 8.09 | 0.09 | 1.13% | 8.01 | 1 | 8.09 | 2 | 89.89 |
| 2012-01-12 | 9958 | 68310 | 30 | 550790 | 8.09 | 8.10 | 8.01 | 8.09 | 0.00 | 0% | 8.09 | 1 | 8.10 | 18 | 89.89 |
| 2012-01-13 | 9958 | 131200 | 55 | 1044860 | 8.09 | 8.10 | 7.78 | 7.95 | 0.14 | -1.73% | 7.91 | 2 | 7.98 | 4 | 88.33 |
| 2012-01-16 | 9958 | 83000 | 49 | 673140 | 7.95 | 8.24 | 7.90 | 8.12 | 0.17 | 2.14% | 8.00 | 1 | 8.12 | 46 | 90.22 |
| 2012-01-17 | 9958 | 102789 | 51 | 838090 | 8.14 | 8.22 | 8.03 | 8.20 | 0.08 | 0.99% | 8.13 | 2 | 8.20 | 9 | 91.11 |
| 2012-01-18 | 9958 | 126050 | 74 | 1016870 | 8.12 | 8.19 | 7.92 | 8.10 | 0.10 | -1.22% | 8.00 | 12 | 8.10 | 1 | 90.00 |
| 2012-01-30 | 9958 | 50315 | 35 | 410391 | 8.10 | 8.19 | 8.10 | 8.18 | 0.08 | 0.99% | 8.15 | 10 | 8.18 | 5 | 90.89 |
| 2012-01-31 | 9958 | 51081 | 31 | 418292 | 8.18 | 8.30 | 8.13 | 8.13 | 0.05 | -0.61% | 8.12 | 4 | 8.14 | 24 | 90.33 |
| 2012-02-01 | 9958 | 43100 | 29 | 354550 | 8.28 | 8.28 | 8.18 | 8.20 | 0.07 | 0.86% | 8.19 | 1 | 8.20 | 1 | 91.11 |
| 2012-02-02 | 9958 | 598207 | 215 | 5129064 | 8.27 | 8.77 | 8.26 | 8.77 | 0.57 | 6.95% | 8.77 | 148 | 0.00 | 0 | 97.44 |
| 2012-02-03 | 9958 | 480544 | 133 | 4308639 | 9.00 | 9.10 | 8.77 | 9.04 | 0.27 | 3.08% | 9.04 | 3 | 9.05 | 1 | 100.44 |
| 2012-02-04 | 9958 | 220998 | 92 | 2053669 | 9.50 | 9.50 | 9.16 | 9.16 | 0.12 | 1.33% | 9.15 | 6 | 9.16 | 2 | 101.78 |
| 2012-02-06 | 9958 | 105037 | 61 | 947699 | 9.17 | 9.20 | 8.91 | 8.94 | 0.22 | -2.4% | 8.94 | 2 | 9.09 | 1 | 99.33 |
| 2012-02-07 | 9958 | 60081 | 30 | 539950 | 8.92 | 9.05 | 8.92 | 9.00 | 0.06 | 0.67% | 8.94 | 1 | 9.00 | 2 | 100.00 |
| 2012-02-08 | 9958 | 126396 | 63 | 1133706 | 9.09 | 9.09 | 8.90 | 9.01 | 0.01 | 0.11% | 9.01 | 3 | 9.03 | 13 | 100.11 |
| 2012-02-09 | 9958 | 232031 | 99 | 2123035 | 9.09 | 9.33 | 9.01 | 9.26 | 0.25 | 2.77% | 9.10 | 2 | 9.26 | 3 | 102.89 |
| 2012-02-10 | 9958 | 181601 | 76 | 1667571 | 9.31 | 9.31 | 9.07 | 9.19 | 0.07 | -0.76% | 9.19 | 3 | 9.20 | 13 | 102.11 |
| 2012-02-13 | 9958 | 857380 | 237 | 8353754 | 9.19 | 9.83 | 9.02 | 9.83 | 0.64 | 6.96% | 9.83 | 1 | 0.00 | 0 | 109.22 |
| 2012-02-14 | 9958 | 275323 | 114 | 2726152 | 9.83 | 10.10 | 9.73 | 9.75 | 0.08 | -0.81% | 9.75 | 4 | 9.90 | 6 | 108.33 |
| 2012-02-15 | 9958 | 282906 | 146 | 2766650 | 9.75 | 9.98 | 9.68 | 9.88 | 0.13 | 1.33% | 9.88 | 4 | 9.89 | 1 | 109.78 |
| 2012-02-16 | 9958 | 168630 | 73 | 1626412 | 9.90 | 9.90 | 9.50 | 9.53 | 0.35 | -3.54% | 9.53 | 9 | 9.60 | 29 | 105.89 |
| 2012-02-17 | 9958 | 189497 | 94 | 1843380 | 9.60 | 9.85 | 9.51 | 9.79 | 0.26 | 2.73% | 9.78 | 8 | 9.79 | 7 | 108.78 |
| 2012-02-20 | 9958 | 620202 | 204 | 6242116 | 9.85 | 10.20 | 9.85 | 10.00 | 0.21 | 2.15% | 10.00 | 46 | 10.10 | 4 | 111.11 |
| 2012-02-21 | 9958 | 141094 | 85 | 1394748 | 10.15 | 10.20 | 9.72 | 9.72 | 0.28 | -2.8% | 9.72 | 5 | 9.83 | 3 | 108.00 |
| 2012-02-22 | 9958 | 130348 | 53 | 1278128 | 9.97 | 9.97 | 9.75 | 9.80 | 0.08 | 0.82% | 9.76 | 2 | 9.80 | 2 | 108.89 |
| 2012-02-23 | 9958 | 57200 | 34 | 556839 | 9.80 | 9.80 | 9.62 | 9.70 | 0.10 | -1.02% | 9.70 | 12 | 9.75 | 69 | 107.78 |
| 2012-02-24 | 9958 | 108200 | 56 | 1040420 | 9.70 | 9.73 | 9.56 | 9.56 | 0.14 | -1.44% | 9.55 | 2 | 9.61 | 34 | 106.22 |
| 2012-02-29 | 9958 | 101200 | 65 | 974241 | 9.70 | 9.77 | 9.54 | 9.54 | 0.02 | -0.21% | 9.53 | 3 | 9.56 | 5 | 106.00 |
| 2012-03-01 | 9958 | 111601 | 45 | 1064576 | 9.52 | 9.65 | 9.52 | 9.54 | 0.00 | 0% | 9.54 | 5 | 9.57 | 2 | 106.00 |
| 2012-03-02 | 9958 | 308112 | 99 | 2906312 | 9.50 | 9.56 | 9.38 | 9.52 | 0.02 | -0.21% | 9.41 | 6 | 9.53 | 1 | 105.78 |
| 2012-03-03 | 9958 | 176084 | 67 | 1646235 | 9.50 | 9.50 | 9.25 | 9.30 | 0.22 | -2.31% | 9.30 | 16 | 9.38 | 4 | 103.33 |
| 2012-03-05 | 9958 | 76398 | 52 | 699231 | 9.22 | 9.22 | 9.10 | 9.20 | 0.10 | -1.08% | 9.10 | 12 | 9.20 | 9 | 102.22 |
| 2012-03-06 | 9958 | 51050 | 29 | 463500 | 9.14 | 9.20 | 9.03 | 9.14 | 0.06 | -0.65% | 9.04 | 1 | 9.15 | 3 | 101.56 |
| 2012-03-07 | 9958 | 99493 | 41 | 877628 | 8.52 | 8.98 | 8.52 | 8.76 | 0.38 | -4.16% | 8.76 | 1 | 8.87 | 1 | 97.33 |
| 2012-03-08 | 9958 | 95050 | 44 | 840650 | 8.76 | 8.91 | 8.76 | 8.90 | 0.14 | 1.6% | 8.83 | 2 | 8.90 | 1 | 98.89 |
| 2012-03-09 | 9958 | 105326 | 52 | 936314 | 8.90 | 9.04 | 8.83 | 9.00 | 0.10 | 1.12% | 8.88 | 2 | 9.00 | 4 | 100.00 |
| 2012-03-12 | 9958 | 139750 | 75 | 1293102 | 9.40 | 9.40 | 9.11 | 9.13 | 0.13 | 1.44% | 9.15 | 1 | 9.20 | 8 | 101.44 |
| 2012-03-13 | 9958 | 205492 | 82 | 1905271 | 9.28 | 9.33 | 9.15 | 9.19 | 0.06 | 0.66% | 9.18 | 5 | 9.20 | 6 | 102.11 |
| 2012-03-14 | 9958 | 90554 | 42 | 836260 | 9.29 | 9.29 | 9.19 | 9.20 | 0.01 | 0.11% | 9.19 | 4 | 9.20 | 7 | 102.22 |
| 2012-03-15 | 9958 | 136787 | 54 | 1251327 | 8.88 | 9.27 | 8.88 | 9.14 | 0.06 | -0.65% | 9.13 | 17 | 9.20 | 9 | 101.56 |
| 2012-03-16 | 9958 | 100294 | 50 | 911103 | 9.14 | 9.18 | 8.92 | 9.10 | 0.04 | -0.44% | 9.08 | 3 | 9.10 | 5 | 101.11 |
| 2012-03-19 | 9958 | 103249 | 45 | 932031 | 9.17 | 9.17 | 9.00 | 9.10 | 0.00 | 0% | 9.03 | 3 | 9.10 | 2 | 101.11 |
| 2012-03-20 | 9958 | 44635 | 33 | 401938 | 9.10 | 9.10 | 8.95 | 8.95 | 0.15 | -1.65% | 8.95 | 8 | 8.99 | 2 | 99.44 |
| 2012-03-21 | 9958 | 69344 | 41 | 620860 | 9.00 | 9.01 | 8.88 | 8.90 | 0.05 | -0.56% | 8.89 | 2 | 8.90 | 14 | 98.89 |
| 2012-03-22 | 9958 | 52886 | 31 | 469926 | 8.90 | 8.95 | 8.84 | 8.90 | 0.00 | 0% | 8.85 | 3 | 8.94 | 2 | 98.89 |
| 2012-03-23 | 9958 | 36156 | 17 | 322905 | 8.90 | 8.98 | 8.87 | 8.93 | 0.03 | 0.34% | 8.87 | 3 | 8.93 | 7 | 99.22 |
| 2012-03-26 | 9958 | 95045 | 55 | 862864 | 9.10 | 9.19 | 9.00 | 9.00 | 0.07 | 0.78% | 9.00 | 12 | 9.04 | 10 | 100.00 |
| 2012-03-27 | 9958 | 54644 | 34 | 492980 | 9.00 | 9.10 | 8.98 | 8.98 | 0.02 | -0.22% | 8.98 | 1 | 9.01 | 2 | 99.78 |
| 2012-03-28 | 9958 | 23250 | 25 | 207556 | 8.91 | 8.98 | 8.91 | 8.92 | 0.06 | -0.67% | 8.92 | 17 | 8.94 | 3 | 99.11 |
| 2012-03-29 | 9958 | 135050 | 63 | 1174885 | 8.90 | 8.90 | 8.50 | 8.60 | 0.32 | -3.59% | 8.55 | 3 | 8.65 | 2 | 95.56 |
| 2012-03-30 | 9958 | 107000 | 54 | 912940 | 8.50 | 8.68 | 8.50 | 8.60 | 0.00 | 0% | 8.51 | 3 | 8.60 | 3 | 95.56 |
| 2012-04-02 | 9958 | 53384 | 32 | 451327 | 8.51 | 8.51 | 8.32 | 8.40 | 0.20 | -2.33% | 8.34 | 7 | 8.42 | 5 | 0.00 |
| 2012-04-03 | 9958 | 154817 | 55 | 1307592 | 8.57 | 8.57 | 8.20 | 8.50 | 0.10 | 1.19% | 8.42 | 3 | 8.50 | 5 | 0.00 |
| 2012-04-05 | 9958 | 107390 | 48 | 866589 | 8.30 | 8.30 | 8.00 | 8.18 | 0.32 | -3.76% | 8.12 | 3 | 8.18 | 13 | 0.00 |
| 2012-04-06 | 9958 | 67500 | 42 | 553570 | 8.03 | 8.38 | 8.03 | 8.28 | 0.10 | 1.22% | 8.18 | 3 | 8.30 | 3 | 0.00 |
| 2012-04-09 | 9958 | 207000 | 94 | 1684820 | 7.80 | 8.64 | 7.80 | 8.20 | 0.08 | -0.97% | 8.20 | 4 | 8.31 | 1 | 0.00 |
| 2012-04-10 | 9958 | 34000 | 21 | 284270 | 8.20 | 8.43 | 8.20 | 8.28 | 0.08 | 0.98% | 8.27 | 2 | 8.39 | 1 | 0.00 |
| 2012-04-11 | 9958 | 30001 | 22 | 249808 | 8.39 | 8.39 | 8.24 | 8.30 | 0.02 | 0.24% | 8.30 | 45 | 8.32 | 4 | 0.00 |
| 2012-04-12 | 9958 | 46274 | 30 | 384286 | 8.44 | 8.44 | 8.20 | 8.26 | 0.04 | -0.48% | 8.26 | 9 | 8.37 | 1 | 0.00 |
| 2012-04-13 | 9958 | 117447 | 32 | 974858 | 8.42 | 8.42 | 8.27 | 8.29 | 0.03 | 0.36% | 8.28 | 6 | 8.29 | 4 | 0.00 |
| 2012-04-16 | 9958 | 36000 | 12 | 296020 | 8.29 | 8.29 | 8.20 | 8.20 | 0.09 | -1.09% | 8.20 | 9 | 8.28 | 4 | 0.00 |
| 2012-04-17 | 9958 | 141999 | 40 | 1150121 | 8.32 | 8.32 | 8.00 | 8.00 | 0.20 | -2.44% | 8.00 | 8 | 8.08 | 4 | 0.00 |
| 2012-04-18 | 9958 | 33250 | 17 | 266770 | 8.09 | 8.10 | 8.00 | 8.08 | 0.08 | 1% | 7.97 | 2 | 8.08 | 2 | 0.00 |
| 2012-04-19 | 9958 | 53750 | 19 | 433290 | 8.10 | 8.10 | 8.00 | 8.00 | 0.08 | -0.99% | 8.01 | 2 | 8.07 | 2 | 0.00 |
| 2012-04-20 | 9958 | 42200 | 19 | 340663 | 8.16 | 8.16 | 8.00 | 8.11 | 0.11 | 1.37% | 8.06 | 3 | 8.11 | 3 | 0.00 |
| 2012-04-23 | 9958 | 48620 | 29 | 393871 | 8.11 | 8.16 | 8.00 | 8.16 | 0.05 | 0.62% | 8.01 | 4 | 8.16 | 2 | 0.00 |
| 2012-04-24 | 9958 | 24000 | 16 | 197300 | 8.20 | 8.25 | 8.20 | 8.20 | 0.04 | 0.49% | 8.14 | 3 | 8.20 | 8 | 0.00 |
| 2012-04-25 | 9958 | 32000 | 15 | 257770 | 8.04 | 8.10 | 8.04 | 8.10 | 0.10 | -1.22% | 8.06 | 1 | 8.13 | 2 | 0.00 |
| 2012-04-26 | 9958 | 52475 | 36 | 418648 | 8.06 | 8.06 | 7.90 | 7.90 | 0.20 | -2.47% | 7.90 | 1 | 7.98 | 2 | 0.00 |
| 2012-04-27 | 9958 | 122150 | 59 | 968400 | 7.80 | 8.10 | 7.80 | 8.10 | 0.20 | 2.53% | 8.02 | 2 | 8.15 | 3 | 0.00 |
| 2012-04-30 | 9958 | 34200 | 16 | 275478 | 8.00 | 8.10 | 8.00 | 8.02 | 0.08 | -0.99% | 8.02 | 4 | 8.04 | 1 | 0.00 |
| 2012-05-02 | 9958 | 101000 | 54 | 846410 | 8.18 | 8.58 | 8.18 | 8.53 | 0.51 | 6.36% | 8.52 | 2 | 8.53 | 1 | 0.00 |
| 2012-05-03 | 9958 | 83263 | 50 | 714341 | 8.65 | 8.73 | 8.45 | 8.65 | 0.12 | 1.41% | 8.63 | 1 | 8.65 | 28 | 0.00 |
| 2012-05-04 | 9958 | 67200 | 28 | 578584 | 8.65 | 8.65 | 8.52 | 8.52 | 0.13 | -1.5% | 8.54 | 1 | 8.55 | 2 | 0.00 |
| 2012-05-07 | 9958 | 32000 | 14 | 274320 | 8.58 | 8.58 | 8.50 | 8.57 | 0.05 | 0.59% | 8.52 | 3 | 8.57 | 1 | 0.00 |
| 2012-05-08 | 9958 | 48063 | 23 | 407812 | 8.50 | 8.59 | 8.41 | 8.41 | 0.16 | -1.87% | 8.41 | 4 | 8.46 | 3 | 0.00 |
| 2012-05-09 | 9958 | 57050 | 37 | 481200 | 8.31 | 8.51 | 8.22 | 8.50 | 0.09 | 1.07% | 8.43 | 3 | 8.50 | 2 | 0.00 |
| 2012-05-10 | 9958 | 9200 | 10 | 77226 | 8.32 | 8.48 | 8.32 | 8.48 | 0.02 | -0.24% | 8.32 | 4 | 8.49 | 1 | 0.00 |
| 2012-05-11 | 9958 | 76000 | 47 | 656080 | 8.32 | 8.99 | 8.22 | 8.52 | 0.04 | 0.47% | 8.51 | 6 | 8.52 | 15 | 0.00 |
| 2012-05-14 | 9958 | 50000 | 22 | 427060 | 8.52 | 8.57 | 8.33 | 8.56 | 0.04 | 0.47% | 8.51 | 2 | 8.56 | 8 | 0.00 |
| 2012-05-15 | 9958 | 24200 | 16 | 203730 | 8.54 | 8.54 | 8.33 | 8.54 | 0.02 | -0.23% | 8.30 | 1 | 8.54 | 4 | 0.00 |
| 2012-05-16 | 9958 | 41915 | 35 | 355244 | 8.64 | 8.64 | 8.36 | 8.36 | 0.18 | -2.11% | 8.36 | 1 | 8.54 | 4 | 0.00 |
| 2012-05-17 | 9958 | 7000 | 6 | 58800 | 8.52 | 8.52 | 8.38 | 8.38 | 0.02 | 0.24% | 8.34 | 2 | 8.38 | 1 | 0.00 |
| 2012-05-18 | 9958 | 83200 | 50 | 704130 | 8.48 | 8.60 | 8.21 | 8.60 | 0.22 | 2.63% | 8.45 | 1 | 8.60 | 3 | 0.00 |
| 2012-05-21 | 9958 | 76691 | 44 | 658692 | 8.54 | 8.75 | 8.40 | 8.67 | 0.07 | 0.81% | 8.61 | 1 | 8.67 | 3 | 0.00 |
| 2012-05-22 | 9958 | 105061 | 51 | 905371 | 8.74 | 8.74 | 8.49 | 8.66 | 0.01 | -0.12% | 8.60 | 1 | 8.66 | 5 | 0.00 |
| 2012-05-23 | 9958 | 55500 | 36 | 470260 | 8.73 | 8.73 | 8.40 | 8.42 | 0.24 | -2.77% | 8.36 | 6 | 8.42 | 2 | 0.00 |
| 2012-05-24 | 9958 | 153000 | 60 | 1269420 | 8.30 | 8.44 | 8.20 | 8.20 | 0.22 | -2.61% | 8.18 | 2 | 8.20 | 2 | 0.00 |
| 2012-05-25 | 9958 | 38000 | 22 | 309970 | 8.12 | 8.26 | 8.01 | 8.20 | 0.00 | 0% | 8.20 | 4 | 8.25 | 5 | 0.00 |
| 2012-05-28 | 9958 | 103012 | 46 | 848446 | 8.20 | 8.48 | 8.05 | 8.48 | 0.28 | 3.41% | 8.48 | 3 | 8.49 | 4 | 0.00 |
| 2012-05-29 | 9958 | 35050 | 23 | 295530 | 8.49 | 8.49 | 8.30 | 8.36 | 0.12 | -1.42% | 8.36 | 1 | 8.49 | 4 | 0.00 |
| 2012-05-30 | 9958 | 48000 | 33 | 408430 | 8.60 | 8.60 | 8.36 | 8.57 | 0.21 | 2.51% | 8.53 | 1 | 8.57 | 4 | 0.00 |
| 2012-05-31 | 9958 | 27281 | 25 | 231398 | 8.37 | 8.54 | 8.30 | 8.54 | 0.03 | -0.35% | 8.46 | 2 | 8.52 | 5 | 0.00 |
| 2012-06-01 | 9958 | 27801 | 22 | 230924 | 8.40 | 8.40 | 8.17 | 8.24 | 0.30 | -3.51% | 8.18 | 1 | 8.24 | 12 | 0.00 |
| 2012-06-04 | 9958 | 52941 | 30 | 431852 | 8.10 | 8.27 | 7.86 | 8.22 | 0.02 | -0.24% | 8.22 | 4 | 8.24 | 11 | 0.00 |
| 2012-06-05 | 9958 | 78200 | 52 | 656470 | 8.24 | 8.68 | 8.19 | 8.24 | 0.02 | 0.24% | 8.20 | 3 | 8.24 | 5 | 0.00 |
| 2012-06-06 | 9958 | 45081 | 28 | 369004 | 8.24 | 8.24 | 8.06 | 8.16 | 0.08 | -0.97% | 8.14 | 2 | 8.22 | 1 | 0.00 |
| 2012-06-07 | 9958 | 100000 | 45 | 841730 | 8.60 | 8.60 | 8.25 | 8.25 | 0.09 | 1.1% | 8.24 | 1 | 8.25 | 14 | 0.00 |
| 2012-06-08 | 9958 | 110081 | 54 | 898576 | 8.20 | 8.29 | 8.10 | 8.18 | 0.07 | -0.85% | 8.10 | 1 | 8.26 | 2 | 0.00 |
| 2012-06-11 | 9958 | 219030 | 81 | 1817063 | 8.31 | 8.45 | 8.20 | 8.20 | 0.02 | 0.24% | 8.20 | 2 | 8.29 | 2 | 0.00 |
| 2012-06-12 | 9958 | 75000 | 30 | 615290 | 8.21 | 8.29 | 8.18 | 8.20 | 0.00 | 0% | 8.20 | 2 | 8.24 | 12 | 0.00 |
| 2012-06-13 | 9958 | 39756 | 21 | 329169 | 8.21 | 8.33 | 8.21 | 8.32 | 0.12 | 1.46% | 8.29 | 2 | 8.33 | 10 | 0.00 |
| 2012-06-14 | 9958 | 29200 | 19 | 244290 | 8.28 | 8.40 | 8.28 | 8.34 | 0.02 | 0.24% | 8.31 | 3 | 8.34 | 5 | 0.00 |
| 2012-06-15 | 9958 | 55000 | 26 | 456220 | 8.27 | 8.38 | 8.18 | 8.31 | 0.03 | -0.36% | 8.30 | 3 | 8.31 | 1 | 0.00 |
| 2012-06-18 | 9958 | 60001 | 31 | 501038 | 8.35 | 8.43 | 8.30 | 8.36 | 0.05 | 0.6% | 8.30 | 8 | 8.37 | 1 | 0.00 |
| 2012-06-19 | 9958 | 90314 | 38 | 759321 | 8.42 | 8.45 | 8.31 | 8.42 | 0.06 | 0.72% | 8.37 | 2 | 8.43 | 3 | 0.00 |
| 2012-06-20 | 9958 | 80000 | 39 | 685880 | 8.60 | 8.60 | 8.55 | 8.58 | 0.16 | 1.9% | 8.56 | 1 | 8.58 | 12 | 0.00 |
| 2012-06-21 | 9958 | 65200 | 32 | 556675 | 8.51 | 8.60 | 8.43 | 8.53 | 0.05 | -0.58% | 8.49 | 3 | 8.56 | 2 | 0.00 |
| 2012-06-22 | 9958 | 44000 | 22 | 372260 | 8.50 | 8.56 | 8.35 | 8.50 | 0.03 | -0.35% | 8.50 | 5 | 8.52 | 1 | 0.00 |
| 2012-06-25 | 9958 | 60000 | 27 | 507520 | 8.50 | 8.52 | 8.36 | 8.50 | 0.00 | 0% | 8.50 | 4 | 8.52 | 14 | 0.00 |
| 2012-06-26 | 9958 | 32744 | 15 | 278746 | 8.50 | 8.58 | 8.44 | 8.44 | 0.06 | -0.71% | 8.39 | 1 | 8.50 | 3 | 0.00 |
| 2012-06-27 | 9958 | 32427 | 24 | 273999 | 8.55 | 8.55 | 8.38 | 8.48 | 0.04 | 0.47% | 8.42 | 3 | 8.48 | 12 | 0.00 |
| 2012-06-28 | 9958 | 44546 | 25 | 377757 | 8.43 | 8.55 | 8.41 | 8.48 | 0.00 | 0% | 8.48 | 4 | 8.54 | 2 | 0.00 |
| 2012-06-29 | 9958 | 56053 | 30 | 475015 | 8.55 | 8.55 | 8.36 | 8.48 | 0.00 | 0% | 8.48 | 1 | 8.52 | 2 | 0.00 |
| 2012-07-02 | 9958 | 86150 | 50 | 712949 | 8.53 | 8.53 | 8.14 | 8.15 | 0.33 | -3.89% | 8.15 | 4 | 8.47 | 1 | 0.00 |
| 2012-07-03 | 9958 | 69200 | 41 | 570928 | 8.24 | 8.40 | 8.20 | 8.23 | 0.08 | 0.98% | 8.23 | 2 | 8.25 | 1 | 0.00 |
| 2012-07-04 | 9958 | 77185 | 53 | 637662 | 8.39 | 8.39 | 8.20 | 8.22 | 0.01 | -0.12% | 8.22 | 4 | 8.33 | 5 | 0.00 |
| 2012-07-05 | 9958 | 35315 | 24 | 292905 | 8.18 | 8.33 | 8.18 | 8.32 | 0.10 | 1.22% | 8.31 | 2 | 8.32 | 22 | 0.00 |
| 2012-07-06 | 9958 | 73000 | 33 | 608270 | 8.32 | 8.44 | 8.29 | 8.30 | 0.02 | -0.24% | 8.29 | 2 | 8.30 | 15 | 0.00 |
| 2012-07-09 | 9958 | 42050 | 23 | 351544 | 8.36 | 8.40 | 8.25 | 8.37 | 0.07 | 0.84% | 8.36 | 1 | 8.37 | 1 | 0.00 |
| 2012-07-10 | 9958 | 138000 | 58 | 1167970 | 8.44 | 8.52 | 8.37 | 8.49 | 0.12 | 1.43% | 8.47 | 1 | 8.49 | 1 | 0.00 |
| 2012-07-11 | 9958 | 207000 | 78 | 1761480 | 8.47 | 8.60 | 8.45 | 8.57 | 0.08 | 0.94% | 8.51 | 3 | 8.58 | 7 | 0.00 |
| 2012-07-12 | 9958 | 115000 | 43 | 989380 | 8.50 | 8.68 | 8.50 | 8.60 | 0.03 | 0.35% | 8.58 | 1 | 8.60 | 11 | 0.00 |
| 2012-07-13 | 9958 | 62450 | 29 | 533020 | 8.50 | 8.60 | 8.46 | 8.51 | 0.09 | -1.05% | 8.50 | 2 | 8.51 | 10 | 0.00 |
| 2012-07-16 | 9958 | 310972 | 109 | 2705103 | 8.55 | 8.89 | 8.51 | 8.81 | 0.30 | 3.53% | 8.80 | 11 | 8.82 | 17 | 0.00 |
| 2012-07-17 | 9958 | 170200 | 91 | 1519257 | 8.97 | 9.00 | 8.76 | 8.99 | 0.18 | 2.04% | 8.93 | 2 | 8.99 | 11 | 0.00 |
| 2012-07-18 | 9958 | 319228 | 115 | 2946942 | 8.97 | 9.45 | 8.97 | 9.01 | 0.02 | 0.22% | 9.01 | 4 | 9.07 | 3 | 0.00 |
| 2012-07-19 | 9958 | 94500 | 55 | 841509 | 9.00 | 9.10 | 8.80 | 9.00 | 0.01 | -0.11% | 8.98 | 1 | 9.00 | 2 | 0.00 |
| 2012-07-20 | 9958 | 31000 | 27 | 279070 | 8.81 | 9.08 | 8.81 | 9.04 | 0.04 | 0.44% | 9.03 | 1 | 9.04 | 6 | 0.00 |
| 2012-07-23 | 9958 | 109215 | 54 | 972415 | 8.86 | 9.10 | 8.75 | 8.95 | 0.09 | -1% | 8.95 | 1 | 8.99 | 3 | 0.00 |
| 2012-07-24 | 9958 | 41281 | 25 | 365230 | 8.87 | 8.94 | 8.77 | 8.94 | 0.01 | -0.11% | 8.89 | 2 | 8.92 | 11 | 0.00 |
| 2012-07-25 | 9958 | 94815 | 45 | 838519 | 8.86 | 8.92 | 8.70 | 8.86 | 0.08 | -0.89% | 8.85 | 2 | 8.86 | 5 | 0.00 |
| 2012-07-26 | 9958 | 35200 | 21 | 310750 | 8.76 | 8.91 | 8.76 | 8.80 | 0.06 | -0.68% | 8.77 | 1 | 8.80 | 2 | 0.00 |
| 2012-07-27 | 9958 | 93657 | 37 | 821975 | 8.85 | 8.85 | 8.70 | 8.83 | 0.03 | 0.34% | 8.82 | 1 | 8.84 | 4 | 0.00 |
| 2012-07-30 | 9958 | 340087 | 71 | 3036441 | 8.85 | 9.19 | 8.85 | 9.04 | 0.21 | 2.38% | 9.00 | 1 | 9.04 | 1 | 0.00 |
| 2012-07-31 | 9958 | 55150 | 26 | 491365 | 9.04 | 9.04 | 8.80 | 8.94 | 0.10 | -1.11% | 8.91 | 2 | 8.94 | 9 | 0.00 |
| 2012-08-01 | 9958 | 66200 | 39 | 587212 | 8.94 | 8.98 | 8.81 | 8.91 | 0.03 | -0.34% | 8.87 | 2 | 8.89 | 2 | 0.00 |
| 2012-08-03 | 9958 | 45031 | 25 | 404275 | 8.91 | 9.06 | 8.90 | 9.00 | 0.09 | 1.01% | 8.94 | 2 | 8.99 | 3 | 0.00 |
| 2012-08-06 | 9958 | 755499 | 58 | 6801914 | 9.00 | 9.10 | 8.95 | 9.00 | 0.00 | 0% | 8.97 | 1 | 9.00 | 9 | 0.00 |
| 2012-08-07 | 9958 | 37474 | 21 | 336704 | 9.00 | 9.07 | 8.95 | 8.99 | 0.01 | -0.11% | 8.92 | 2 | 8.99 | 5 | 0.00 |
| 2012-08-08 | 9958 | 64200 | 41 | 573219 | 9.00 | 9.00 | 8.87 | 8.87 | 0.12 | -1.33% | 8.87 | 1 | 8.90 | 5 | 0.00 |
| 2012-08-09 | 9958 | 130400 | 51 | 1155014 | 8.90 | 8.90 | 8.81 | 8.82 | 0.05 | -0.56% | 8.82 | 3 | 8.87 | 3 | 0.00 |
| 2012-08-10 | 9958 | 145200 | 66 | 1272400 | 8.72 | 8.82 | 8.70 | 8.79 | 0.03 | -0.34% | 8.75 | 7 | 8.80 | 5 | 0.00 |
| 2012-08-13 | 9958 | 65200 | 41 | 580980 | 8.80 | 9.04 | 8.80 | 8.95 | 0.16 | 1.82% | 8.90 | 3 | 8.95 | 5 | 0.00 |
| 2012-08-14 | 9958 | 276035 | 122 | 2511176 | 9.00 | 9.34 | 9.00 | 9.12 | 0.17 | 1.9% | 9.09 | 3 | 9.18 | 5 | 0.00 |
| 2012-08-15 | 9958 | 77200 | 40 | 705030 | 9.15 | 9.20 | 9.08 | 9.10 | 0.02 | -0.22% | 9.10 | 2 | 9.16 | 5 | 0.00 |
| 2012-08-16 | 9958 | 178607 | 55 | 1648248 | 9.20 | 9.25 | 9.12 | 9.24 | 0.14 | 1.54% | 9.24 | 3 | 9.25 | 6 | 0.00 |
| 2012-08-17 | 9958 | 78999 | 40 | 732739 | 9.30 | 9.38 | 9.20 | 9.38 | 0.14 | 1.52% | 9.30 | 1 | 9.38 | 6 | 0.00 |
| 2012-08-20 | 9958 | 123435 | 48 | 1162335 | 9.48 | 9.48 | 9.38 | 9.42 | 0.04 | 0.43% | 9.41 | 5 | 9.42 | 25 | 0.00 |
| 2012-08-21 | 9958 | 52300 | 37 | 487739 | 9.40 | 9.46 | 9.28 | 9.28 | 0.14 | -1.49% | 9.28 | 6 | 9.29 | 3 | 0.00 |
| 2012-08-22 | 9958 | 44937 | 28 | 418088 | 9.38 | 9.38 | 9.24 | 9.28 | 0.00 | 0% | 9.24 | 2 | 9.28 | 5 | 0.00 |
| 2012-08-23 | 9958 | 272870 | 95 | 2559697 | 9.39 | 9.47 | 9.28 | 9.46 | 0.18 | 1.94% | 9.45 | 2 | 9.46 | 5 | 0.00 |
| 2012-08-24 | 9958 | 144105 | 75 | 1364039 | 9.46 | 9.49 | 9.36 | 9.49 | 0.03 | 0.32% | 9.40 | 7 | 9.49 | 20 | 0.00 |
| 2012-08-27 | 9958 | 697731 | 229 | 6895096 | 9.59 | 10.15 | 9.54 | 9.98 | 0.49 | 5.16% | 9.98 | 9 | 10.00 | 8 | 0.00 |
| 2012-08-28 | 9958 | 958343 | 175 | 9610512 | 9.88 | 10.20 | 9.85 | 10.00 | 0.02 | 0.2% | 10.00 | 6 | 10.05 | 25 | 0.00 |
| 2012-08-29 | 9958 | 205063 | 81 | 2047650 | 10.00 | 10.10 | 9.85 | 10.10 | 0.10 | 1% | 10.05 | 3 | 10.10 | 7 | 0.00 |
| 2012-08-30 | 9958 | 761223 | 258 | 7984129 | 10.10 | 10.70 | 9.95 | 10.55 | 0.45 | 4.46% | 10.50 | 14 | 10.55 | 3 | 0.00 |
| 2012-08-31 | 9958 | 341001 | 118 | 3578306 | 10.60 | 10.65 | 10.30 | 10.45 | 0.10 | -0.95% | 10.40 | 24 | 10.45 | 3 | 0.00 |
| 2012-09-03 | 9958 | 563380 | 169 | 5795037 | 10.50 | 10.60 | 10.15 | 10.25 | 0.20 | -1.91% | 10.25 | 9 | 10.30 | 13 | 36.61 |
| 2012-09-04 | 9958 | 572283 | 142 | 5982189 | 10.30 | 10.60 | 10.30 | 10.50 | 0.25 | 2.44% | 10.50 | 35 | 10.55 | 4 | 37.50 |
| 2012-09-05 | 9958 | 845060 | 133 | 8746767 | 10.50 | 10.55 | 10.15 | 10.30 | 0.20 | -1.9% | 10.25 | 11 | 10.30 | 1 | 36.79 |
| 2012-09-06 | 9958 | 210331 | 74 | 2152193 | 10.35 | 10.40 | 10.10 | 10.15 | 0.15 | -1.46% | 10.15 | 5 | 10.20 | 3 | 36.25 |
| 2012-09-07 | 9958 | 224863 | 70 | 2320352 | 10.30 | 10.40 | 10.20 | 10.20 | 0.05 | 0.49% | 10.20 | 1 | 10.25 | 5 | 36.43 |
| 2012-09-10 | 9958 | 874940 | 233 | 9328758 | 10.30 | 10.90 | 10.30 | 10.75 | 0.55 | 5.39% | 10.75 | 47 | 10.80 | 28 | 38.39 |
| 2012-09-11 | 9958 | 363387 | 102 | 3873244 | 10.75 | 10.80 | 10.50 | 10.50 | 0.25 | -2.33% | 10.50 | 13 | 10.60 | 4 | 37.50 |
| 2012-09-12 | 9958 | 1114296 | 132 | 11998086 | 10.70 | 10.85 | 10.65 | 10.70 | 0.20 | 1.9% | 10.70 | 42 | 10.75 | 43 | 38.21 |
| 2012-09-13 | 9958 | 224376 | 85 | 2398897 | 10.70 | 10.80 | 10.55 | 10.55 | 0.15 | -1.4% | 10.55 | 4 | 10.70 | 45 | 37.68 |
| 2012-09-14 | 9958 | 384191 | 105 | 4124472 | 10.75 | 10.80 | 10.60 | 10.65 | 0.10 | 0.95% | 10.65 | 1 | 10.70 | 18 | 38.04 |
| 2012-09-17 | 9958 | 436650 | 152 | 4712187 | 10.70 | 10.95 | 10.70 | 10.80 | 0.15 | 1.41% | 10.80 | 16 | 10.85 | 12 | 38.57 |
| 2012-09-18 | 9958 | 113131 | 52 | 1214614 | 10.80 | 10.85 | 10.65 | 10.75 | 0.05 | -0.46% | 10.70 | 4 | 10.75 | 33 | 38.39 |
| 2012-09-19 | 9958 | 410526 | 92 | 4438499 | 10.80 | 10.95 | 10.65 | 10.70 | 0.05 | -0.47% | 10.70 | 29 | 10.75 | 41 | 38.21 |
| 2012-09-20 | 9958 | 181190 | 54 | 1927764 | 10.75 | 10.80 | 10.55 | 10.65 | 0.05 | -0.47% | 10.60 | 8 | 10.65 | 9 | 38.04 |
| 2012-09-21 | 9958 | 156249 | 74 | 1659863 | 10.80 | 10.80 | 10.55 | 10.60 | 0.05 | -0.47% | 10.60 | 36 | 10.70 | 13 | 37.86 |
| 2012-09-24 | 9958 | 164304 | 80 | 1734606 | 10.70 | 10.70 | 10.50 | 10.65 | 0.05 | 0.47% | 10.60 | 8 | 10.65 | 4 | 38.04 |
| 2012-09-25 | 9958 | 362250 | 95 | 3826487 | 10.65 | 10.70 | 10.45 | 10.60 | 0.05 | -0.47% | 10.55 | 2 | 10.60 | 14 | 37.86 |
| 2012-09-26 | 9958 | 258344 | 78 | 2737676 | 10.60 | 10.65 | 10.50 | 10.50 | 0.10 | -0.94% | 10.45 | 24 | 10.50 | 1 | 37.50 |
| 2012-09-27 | 9958 | 300541 | 95 | 3190034 | 10.50 | 10.80 | 10.45 | 10.70 | 0.20 | 1.9% | 10.65 | 18 | 10.70 | 8 | 38.21 |
| 2012-09-28 | 9958 | 343549 | 116 | 3615340 | 10.70 | 10.70 | 10.35 | 10.55 | 0.15 | -1.4% | 10.55 | 1 | 10.60 | 82 | 37.68 |
| 2012-10-01 | 9958 | 2348459 | 578 | 26299416 | 10.55 | 11.25 | 10.55 | 11.25 | 0.70 | 6.64% | 11.25 | 36 | 0.00 | 0 | 40.18 |
| 2012-10-02 | 9958 | 1138904 | 393 | 12780100 | 11.55 | 11.55 | 10.95 | 10.95 | 0.30 | -2.67% | 10.95 | 5 | 11.10 | 1 | 39.11 |
| 2012-10-03 | 9958 | 701806 | 191 | 7747266 | 11.05 | 11.15 | 10.95 | 11.10 | 0.15 | 1.37% | 11.05 | 60 | 11.10 | 32 | 39.64 |
| 2012-10-04 | 9958 | 372077 | 126 | 4112447 | 11.10 | 11.15 | 10.90 | 11.15 | 0.05 | 0.45% | 11.10 | 7 | 11.15 | 8 | 39.82 |
| 2012-10-05 | 9958 | 145783 | 60 | 1617472 | 11.15 | 11.15 | 11.05 | 11.05 | 0.10 | -0.9% | 11.05 | 2 | 11.10 | 11 | 39.46 |
| 2012-10-08 | 9958 | 346535 | 112 | 3768477 | 11.00 | 11.05 | 10.80 | 10.95 | 0.10 | -0.9% | 10.85 | 8 | 10.95 | 2 | 39.11 |
| 2012-10-09 | 9958 | 326291 | 93 | 3551042 | 11.00 | 11.10 | 10.80 | 10.90 | 0.05 | -0.46% | 10.80 | 64 | 10.90 | 5 | 38.93 |
| 2012-10-11 | 9958 | 337561 | 113 | 3679686 | 10.80 | 11.05 | 10.80 | 10.85 | 0.05 | -0.46% | 10.85 | 2 | 10.90 | 2 | 38.75 |
| 2012-10-12 | 9958 | 196900 | 68 | 2145164 | 10.85 | 11.00 | 10.80 | 10.90 | 0.05 | 0.46% | 10.90 | 5 | 10.95 | 21 | 38.93 |
| 2012-10-15 | 9958 | 184950 | 65 | 2004409 | 10.90 | 11.05 | 10.80 | 10.80 | 0.10 | -0.92% | 10.80 | 62 | 10.90 | 18 | 38.57 |
| 2012-10-16 | 9958 | 173001 | 70 | 1867558 | 10.85 | 10.90 | 10.70 | 10.85 | 0.05 | 0.46% | 10.75 | 24 | 10.85 | 7 | 38.75 |
| 2012-10-17 | 9958 | 137350 | 48 | 1484696 | 10.85 | 10.95 | 10.75 | 10.75 | 0.10 | -0.92% | 10.75 | 27 | 10.80 | 27 | 38.39 |
| 2012-10-18 | 9958 | 165805 | 66 | 1781962 | 10.75 | 10.80 | 10.70 | 10.70 | 0.05 | -0.47% | 10.70 | 15 | 10.80 | 28 | 38.21 |
| 2012-10-19 | 9958 | 1689415 | 459 | 18690382 | 10.75 | 11.35 | 10.75 | 10.85 | 0.15 | 1.4% | 10.85 | 46 | 10.95 | 2 | 38.75 |
| 2012-10-22 | 9958 | 306013 | 112 | 3351140 | 10.85 | 11.05 | 10.85 | 10.95 | 0.10 | 0.92% | 10.95 | 5 | 11.00 | 22 | 39.11 |
| 2012-10-23 | 9958 | 222453 | 81 | 2433113 | 10.95 | 11.00 | 10.90 | 10.95 | 0.00 | 0% | 10.95 | 16 | 11.00 | 29 | 39.11 |
| 2012-10-24 | 9958 | 289301 | 91 | 3144395 | 10.80 | 10.95 | 10.75 | 10.90 | 0.05 | -0.46% | 10.85 | 5 | 10.90 | 21 | 38.93 |
| 2012-10-25 | 9958 | 493200 | 105 | 5402729 | 11.00 | 11.05 | 10.85 | 10.95 | 0.05 | 0.46% | 10.95 | 3 | 11.00 | 25 | 39.11 |
| 2012-10-26 | 9958 | 760260 | 204 | 8116580 | 11.00 | 11.05 | 10.25 | 10.60 | 0.35 | -3.2% | 10.60 | 5 | 10.65 | 57 | 37.86 |
| 2012-10-29 | 9958 | 337131 | 110 | 3560012 | 10.60 | 10.85 | 10.40 | 10.50 | 0.10 | -0.94% | 10.50 | 2 | 10.55 | 41 | 37.50 |
| 2012-10-30 | 9958 | 279310 | 102 | 2995769 | 10.55 | 10.85 | 10.55 | 10.65 | 0.15 | 1.43% | 10.65 | 2 | 10.70 | 14 | 38.04 |
| 2012-10-31 | 9958 | 222000 | 83 | 2353050 | 10.75 | 10.80 | 10.50 | 10.50 | 0.15 | -1.41% | 10.50 | 4 | 10.55 | 14 | 37.50 |
| 2012-11-01 | 9958 | 293500 | 107 | 3053400 | 10.50 | 10.60 | 10.25 | 10.60 | 0.10 | 0.95% | 10.45 | 13 | 10.60 | 1 | 26.50 |
| 2012-11-02 | 9958 | 188100 | 81 | 1975549 | 10.60 | 10.70 | 10.30 | 10.50 | 0.10 | -0.94% | 10.40 | 8 | 10.50 | 23 | 26.25 |
| 2012-11-05 | 9958 | 172081 | 57 | 1802734 | 10.40 | 10.55 | 10.40 | 10.40 | 0.10 | -0.95% | 10.35 | 29 | 10.40 | 2 | 26.00 |
| 2012-11-06 | 9958 | 68100 | 28 | 712195 | 10.50 | 10.55 | 10.35 | 10.50 | 0.10 | 0.96% | 10.45 | 23 | 10.50 | 29 | 26.25 |
| 2012-11-07 | 9958 | 134594 | 59 | 1410376 | 10.50 | 10.55 | 10.40 | 10.50 | 0.00 | 0% | 10.45 | 13 | 10.50 | 5 | 26.25 |
| 2012-11-08 | 9958 | 150200 | 57 | 1555249 | 10.35 | 10.50 | 10.30 | 10.30 | 0.20 | -1.9% | 10.30 | 15 | 10.35 | 7 | 25.75 |
| 2012-11-09 | 9958 | 159372 | 58 | 1655036 | 10.25 | 10.50 | 10.25 | 10.50 | 0.20 | 1.94% | 10.45 | 4 | 10.50 | 36 | 26.25 |
| 2012-11-12 | 9958 | 65200 | 36 | 684658 | 10.55 | 10.55 | 10.40 | 10.45 | 0.05 | -0.48% | 10.45 | 14 | 10.50 | 2 | 26.13 |
| 2012-11-13 | 9958 | 255450 | 114 | 2669752 | 10.45 | 10.55 | 10.30 | 10.50 | 0.05 | 0.48% | 10.45 | 42 | 10.50 | 14 | 26.25 |
| 2012-11-14 | 9958 | 182310 | 59 | 1935619 | 10.55 | 10.70 | 10.50 | 10.60 | 0.10 | 0.95% | 10.60 | 6 | 10.65 | 2 | 26.50 |
| 2012-11-15 | 9958 | 84531 | 39 | 894275 | 10.55 | 10.65 | 10.50 | 10.60 | 0.00 | 0% | 10.60 | 4 | 10.65 | 38 | 26.50 |
| 2012-11-16 | 9958 | 43750 | 24 | 461887 | 10.60 | 10.60 | 10.50 | 10.55 | 0.05 | -0.47% | 10.50 | 9 | 10.55 | 4 | 26.38 |
| 2012-11-19 | 9958 | 81230 | 37 | 843092 | 10.35 | 10.45 | 10.35 | 10.35 | 0.20 | -1.9% | 10.35 | 50 | 10.45 | 15 | 25.88 |
| 2012-11-20 | 9958 | 127990 | 41 | 1330246 | 10.55 | 10.55 | 10.30 | 10.40 | 0.05 | 0.48% | 10.40 | 1 | 10.45 | 20 | 26.00 |
| 2012-11-21 | 9958 | 116100 | 38 | 1202925 | 10.40 | 10.45 | 10.30 | 10.30 | 0.10 | -0.96% | 10.30 | 29 | 10.35 | 22 | 25.75 |
| 2012-11-22 | 9958 | 128244 | 48 | 1329163 | 10.20 | 10.45 | 10.20 | 10.45 | 0.15 | 1.46% | 10.35 | 45 | 10.45 | 20 | 26.13 |
| 2012-11-23 | 9958 | 156531 | 59 | 1637921 | 10.45 | 10.50 | 10.40 | 10.45 | 0.00 | 0% | 10.45 | 3 | 10.50 | 22 | 26.13 |
| 2012-11-26 | 9958 | 56200 | 33 | 590539 | 10.55 | 10.55 | 10.45 | 10.45 | 0.00 | 0% | 10.45 | 14 | 10.50 | 4 | 26.13 |
| 2012-11-27 | 9958 | 95378 | 44 | 1003067 | 10.55 | 10.60 | 10.45 | 10.55 | 0.10 | 0.96% | 10.55 | 3 | 10.60 | 23 | 26.38 |
| 2012-11-28 | 9958 | 212100 | 66 | 2199900 | 10.55 | 10.55 | 10.30 | 10.50 | 0.05 | -0.47% | 10.40 | 10 | 10.50 | 16 | 26.25 |
| 2012-11-29 | 9958 | 179407 | 64 | 1879712 | 10.55 | 10.55 | 10.40 | 10.40 | 0.10 | -0.95% | 10.40 | 18 | 10.45 | 5 | 26.00 |
| 2012-11-30 | 9958 | 128100 | 58 | 1347990 | 10.45 | 10.60 | 10.45 | 10.50 | 0.10 | 0.96% | 10.45 | 17 | 10.50 | 8 | 26.25 |
| 2012-12-03 | 9958 | 111967 | 55 | 1182205 | 10.55 | 10.65 | 10.50 | 10.55 | 0.05 | 0.48% | 10.50 | 17 | 10.55 | 9 | 26.38 |
| 2012-12-04 | 9958 | 110675 | 44 | 1165052 | 10.55 | 10.60 | 10.45 | 10.45 | 0.10 | -0.95% | 10.45 | 41 | 10.50 | 1 | 26.13 |
| 2012-12-05 | 9958 | 200750 | 60 | 2123035 | 10.45 | 10.65 | 10.45 | 10.50 | 0.05 | 0.48% | 10.50 | 20 | 10.55 | 16 | 26.25 |
| 2012-12-06 | 9958 | 145200 | 59 | 1528210 | 10.60 | 10.65 | 10.45 | 10.45 | 0.05 | -0.48% | 10.45 | 35 | 10.50 | 1 | 26.13 |
| 2012-12-07 | 9958 | 94163 | 35 | 987395 | 10.50 | 10.55 | 10.45 | 10.45 | 0.00 | 0% | 10.45 | 10 | 10.50 | 1 | 26.13 |
| 2012-12-10 | 9958 | 58415 | 32 | 615757 | 10.65 | 10.65 | 10.45 | 10.60 | 0.15 | 1.44% | 10.55 | 1 | 10.60 | 35 | 26.50 |
| 2012-12-11 | 9958 | 484634 | 186 | 5306327 | 10.75 | 11.15 | 10.75 | 10.95 | 0.35 | 3.3% | 10.95 | 11 | 11.00 | 71 | 27.38 |
| 2012-12-12 | 9958 | 463800 | 170 | 5123020 | 11.10 | 11.25 | 10.95 | 10.95 | 0.00 | 0% | 10.95 | 32 | 11.05 | 36 | 27.38 |
| 2012-12-13 | 9958 | 222306 | 67 | 2441885 | 11.05 | 11.10 | 10.90 | 11.00 | 0.05 | 0.46% | 10.90 | 50 | 11.00 | 72 | 27.50 |
| 2012-12-14 | 9958 | 479322 | 145 | 5285955 | 11.00 | 11.15 | 10.85 | 11.15 | 0.15 | 1.36% | 11.10 | 24 | 11.15 | 15 | 27.88 |
| 2012-12-17 | 9958 | 1125844 | 318 | 13328139 | 11.50 | 11.90 | 11.50 | 11.90 | 0.75 | 6.73% | 11.90 | 749 | 0.00 | 0 | 29.75 |
| 2012-12-18 | 9958 | 2277588 | 718 | 27735906 | 12.40 | 12.40 | 11.90 | 12.10 | 0.20 | 1.68% | 12.10 | 10 | 12.15 | 31 | 30.25 |
| 2012-12-19 | 9958 | 757450 | 280 | 9122500 | 12.10 | 12.25 | 11.80 | 12.00 | 0.10 | -0.83% | 12.00 | 182 | 12.05 | 13 | 30.00 |
| 2012-12-20 | 9958 | 1403108 | 540 | 17428627 | 12.00 | 12.60 | 12.00 | 12.40 | 0.40 | 3.33% | 12.35 | 23 | 12.40 | 12 | 31.00 |
| 2012-12-21 | 9958 | 621274 | 262 | 7632638 | 12.40 | 12.50 | 12.10 | 12.10 | 0.30 | -2.42% | 12.10 | 5 | 12.20 | 32 | 30.25 |
| 2012-12-22 | 9958 | 543620 | 230 | 6474375 | 12.10 | 12.20 | 11.80 | 11.90 | 0.20 | -1.65% | 11.85 | 29 | 11.90 | 6 | 29.75 |
| 2012-12-24 | 9958 | 848638 | 264 | 10279206 | 11.90 | 12.30 | 11.90 | 12.00 | 0.10 | 0.84% | 11.95 | 20 | 12.00 | 16 | 30.00 |
| 2012-12-25 | 9958 | 293261 | 114 | 3519582 | 12.00 | 12.10 | 11.90 | 12.05 | 0.05 | 0.42% | 12.05 | 2 | 12.10 | 45 | 30.13 |
| 2012-12-26 | 9958 | 2486430 | 371 | 31854164 | 12.30 | 12.85 | 12.30 | 12.85 | 0.80 | 6.64% | 12.85 | 9273 | 0.00 | 0 | 32.13 |
| 2012-12-27 | 9958 | 5917599 | 1710 | 79150687 | 13.70 | 13.70 | 12.80 | 12.95 | 0.10 | 0.78% | 12.90 | 17 | 12.95 | 48 | 32.38 |
| 2012-12-28 | 9958 | 1791503 | 575 | 23117159 | 13.00 | 13.05 | 12.70 | 12.80 | 0.15 | -1.16% | 12.80 | 33 | 12.85 | 1 | 32.00 |