大立光(3008)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12345678910111213141516171819202122232425262728293031當月平均
1 月　553.00
0
0%		591.00
38
6.87%		583.00
-8
-1.35%		587.00
4
0.69%		603.00
16
2.73%		 　600.00
-3
-0.5%		596.00
-4
-0.67%		611.00
15
2.52%		611.00
0
0%		600.00
-11
-1.8%		 　586.00
-14
-2.33%		595.00
9
1.54%		589.00
-6
-1.01%		 　　　　　　　　　　628.00
39
6.62%		636.00
8
1.27%		599.06
2 月658.00
22
3.46%		704.00
46
6.99%		697.00
-7
-0.99%		697.00
0
0%		 675.00
-22
-3.16%		660.00
-15
-2.22%		694.00
34
5.15%		685.00
-9
-1.3%		638.00
-47
-6.86%		 　610.00
-28
-4.39%		620.00
10
1.64%		640.00
20
3.23%		619.00
-21
-3.28%		626.00
7
1.13%		 　623.00
-3
-0.48%		638.00
15
2.41%		648.00
10
1.57%		638.00
-10
-1.54%		639.00
1
0.16%		 　　　659.00
20
3.13%		 651.65
3 月654.00
-5
-0.76%		653.00
-1
-0.15%		657.00
4
0.61%		 646.00
-11
-1.67%		660.00
14
2.17%		639.00
-21
-3.18%		635.00
-4
-0.63%		636.00
1
0.16%		 　611.00
-25
-3.93%		610.00
-1
-0.16%		624.00
14
2.3%		613.00
-11
-1.76%		621.00
8
1.31%		 　612.00
-9
-1.45%		602.00
-10
-1.63%		599.00
-3
-0.5%		602.00
3
0.5%		612.00
10
1.66%		 　611.00
-1
-0.16%		609.00
-2
-0.33%		608.00
-1
-0.16%		570.00
-38
-6.25%		580.00
10
1.75%		 617.93
4 月　558.00
-22
-3.79%		532.00
-26
-4.66%		 531.00
-1
-0.19%		568.00
37
6.97%		 　557.00
-11
-1.94%		547.00
-10
-1.8%		540.00
-7
-1.28%		558.00
18
3.33%		573.00
15
2.69%		 　570.00
-3
-0.52%		549.00
-21
-3.68%		560.00
11
2%		568.00
8
1.43%		560.00
-8
-1.41%		 　522.00
-38
-6.79%		543.00
21
4.02%		537.00
-6
-1.1%		536.00
-1
-0.19%		498.50
-37.5
-7%		 　464.00
-34.5
-6.92%		 538.9
5 月　496.00
32
6.9%		472.00
-24
-4.84%		480.00
8
1.69%		 　477.00
-3
-0.63%		473.50
-3.5
-0.73%		481.00
7.5
1.58%		490.00
9
1.87%		472.00
-18
-3.67%		 　465.00
-7
-1.48%		497.50
32.5
6.99%		504.00
6.5
1.31%		539.00
35
6.94%		545.00
6
1.11%		 　558.00
13
2.39%		562.00
4
0.72%		556.00
-6
-1.07%		564.00
8
1.44%		567.00
3
0.53%		 　557.00
-10
-1.76%		583.00
26
4.67%		565.00
-18
-3.09%		564.00
-1
-0.18%		520.19
6 月535.00
-29
-5.14%		 　529.00
-6
-1.12%		551.00
22
4.16%		567.00
16
2.9%		564.00
-3
-0.53%		561.00
-3
-0.53%		 　573.00
12
2.14%		570.00
-3
-0.52%		569.00
-1
-0.18%		560.00
-9
-1.58%		576.00
16
2.86%		 　615.00
39
6.77%		609.00
-6
-0.98%		622.00
13
2.13%		605.00
-17
-2.73%		612.00
7
1.16%		 　599.00
-13
-2.12%		581.00
-18
-3.01%		612.00
31
5.34%		605.00
-7
-1.14%		618.00
13
2.15%		 583.81
7 月　607.00
-11
-1.78%		604.00
-3
-0.49%		606.00
2
0.33%		602.00
-4
-0.66%		582.00
-20
-3.32%		 　575.00
-7
-1.2%		571.00
-4
-0.7%		580.00
9
1.58%		582.00
2
0.34%		594.00
12
2.06%		 　578.00
-16
-2.69%		573.00
-5
-0.87%		574.00
1
0.17%		587.00
13
2.26%		590.00
3
0.51%		 　581.00
-9
-1.53%		589.00
8
1.38%		594.00
5
0.85%		597.00
3
0.51%		611.00
14
2.35%		 　614.00
3
0.49%		615.00
1
0.16%		590.54
8 月623.00
8
1.3%		 620.00
-3
-0.48%		 　592.00
-28
-4.52%		597.00
5
0.84%		598.00
1
0.17%		609.00
11
1.84%		601.00
-8
-1.31%		 　610.00
9
1.5%		614.00
4
0.66%		608.00
-6
-0.98%		617.00
9
1.48%		615.00
-2
-0.32%		 　615.00
0
0%		615.00
0
0%		614.00
-1
-0.16%		614.00
0
0%		616.00
2
0.33%		 　637.00
21
3.41%		619.00
-18
-2.83%		623.00
4
0.65%		620.00
-3
-0.48%		623.00
3
0.48%		613.85
9 月 　643.00
20
3.21%		635.00
-8
-1.24%		639.00
4
0.63%		642.00
3
0.47%		643.00
1
0.16%		 　654.00
11
1.71%		642.00
-12
-1.83%		651.00
9
1.4%		645.00
-6
-0.92%		652.00
7
1.09%		 　660.00
8
1.23%		659.00
-1
-0.15%		656.00
-3
-0.46%		654.00
-2
-0.3%		653.00
-1
-0.15%		 　652.00
-1
-0.15%		636.00
-16
-2.45%		596.00
-40
-6.29%		607.00
11
1.85%		607.00
0
0%		 637.56
10 月593.00
-14
-2.31%		610.00
17
2.87%		612.00
2
0.33%		610.00
-2
-0.33%		625.00
15
2.46%		 　612.00
-13
-2.08%		602.00
-10
-1.63%		 611.00
9
1.5%		612.00
1
0.16%		 　613.00
1
0.16%		617.00
4
0.65%		608.00
-9
-1.46%		611.00
3
0.49%		605.00
-6
-0.98%		 　596.00
-9
-1.49%		593.00
-3
-0.5%		592.00
-1
-0.17%		595.00
3
0.51%		616.00
21
3.53%		 　610.00
-6
-0.97%		620.00
10
1.64%		622.00
2
0.32%		608.41
11 月633.00
11
1.77%		631.00
-2
-0.32%		 　615.00
-16
-2.54%		645.00
30
4.88%		690.00
45
6.98%		718.00
28
4.06%		706.00
-12
-1.67%		 　694.00
-12
-1.7%		680.00
-14
-2.02%		683.00
3
0.44%		690.00
7
1.02%		675.00
-15
-2.17%		 　694.00
19
2.81%		686.00
-8
-1.15%		697.00
11
1.6%		692.00
-5
-0.72%		717.00
25
3.61%		 　754.00
37
5.16%		751.00
-3
-0.4%		755.00
4
0.53%		761.00
6
0.79%		794.00
33
4.34%		 699.85
12 月　　778.00
-16
-2.02%		787.00
9
1.16%		800.00
13
1.65%		856.00
56
7%		860.00
4
0.47%		 　879.00
19
2.21%		866.00
-13
-1.48%		859.00
-7
-0.81%		842.00
-17
-1.98%		784.00
-58
-6.89%		 　741.00
-43
-5.48%		755.00
14
1.89%		785.00
30
3.97%		796.00
11
1.4%		775.00
-21
-2.64%		777.00
2
0.26%		 764.00
-13
-1.67%		782.00
18
2.36%		777.00
-5
-0.64%		773.00
-4
-0.51%		778.00
5
0.65%		　　　799.92

說明:最高漲幅:7%最低跌幅:-7% 最高價:879.00最低價:464.00平均價:621.33,灰色底表示週末,漲139天(1914.5)元,跌162天(-1908)元,平盤8天
7%=13,5%=6,4%=7,3%=17,2%=39,1%=35,0%=30,-0%=2,-1%=7,-2%=7,-3%=8,-4%=14,-5%=29,-6%=41,-7%=54,

明細

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 3008 1080750 961 607583250 573.00 573.00 553.00 553.00 13.00 0% 553.00 37 554.00 6 14.40
2012-01-03 3008 2523809 1951 1461391119 561.00 591.00 558.00 591.00 38.00 6.87% 591.00 356 0.00 0 15.39
2012-01-04 3008 2507667 2020 1483040528 593.00 599.00 581.00 583.00 8.00 -1.35% 582.00 54 583.00 23 15.19
2012-01-05 3008 1462334 1205 858051058 588.00 594.00 580.00 587.00 4.00 0.69% 587.00 5 588.00 27 15.29
2012-01-06 3008 2644735 2292 1600484205 591.00 623.00 587.00 603.00 16.00 2.73% 603.00 3 604.00 9 15.71
2012-01-09 3008 1616559 1409 980103400 602.00 615.00 600.00 600.00 3.00 -0.5% 600.00 10 601.00 3 15.63
2012-01-10 3008 1206259 975 728044623 609.00 609.00 596.00 596.00 4.00 -0.67% 596.00 29 597.00 1 15.52
2012-01-11 3008 1522821 1371 930210631 601.00 618.00 601.00 611.00 15.00 2.52% 611.00 45 612.00 4 15.92
2012-01-12 3008 1511809 1067 921721299 611.00 615.00 605.00 611.00 0.00 0% 610.00 9 611.00 19 15.92
2012-01-13 3008 1660559 1337 1005922400 615.00 618.00 600.00 600.00 11.00 -1.8% 599.00 14 600.00 17 15.63
2012-01-16 3008 1658660 1337 978699760 608.00 608.00 580.00 586.00 14.00 -2.33% 585.00 17 586.00 3 15.26
2012-01-17 3008 1745106 1530 1040238388 592.00 607.00 580.00 595.00 9.00 1.54% 595.00 30 596.00 30 15.50
2012-01-18 3008 1626950 1339 966504450 592.00 600.00 588.00 589.00 6.00 -1.01% 589.00 9 590.00 7 15.34
2012-01-30 3008 1970015 1630 1230643450 609.00 630.00 609.00 628.00 39.00 6.62% 627.00 13 628.00 60 16.36
2012-01-31 3008 2674772 2068 1687088536 626.00 646.00 620.00 636.00 8.00 1.27% 635.00 5 636.00 25 16.57
2012-02-01 3008 2889895 2323 1902246910 635.00 675.00 634.00 658.00 22.00 3.46% 658.00 28 662.00 5 17.14
2012-02-02 3008 2597060 1920 1800699240 668.00 704.00 668.00 704.00 46.00 6.99% 704.00 1413 0.00 0 18.34
2012-02-03 3008 1903430 1658 1336519320 710.00 712.00 695.00 697.00 7.00 -0.99% 697.00 28 699.00 6 18.16
2012-02-04 3008 1582891 1368 1116359918 710.00 716.00 697.00 697.00 0.00 0% 697.00 4 698.00 2 18.16
2012-02-06 3008 1504889 1313 1023669631 682.00 690.00 671.00 675.00 22.00 -3.16% 675.00 9 676.00 1 17.58
2012-02-07 3008 2389661 2003 1596240243 666.00 683.00 656.00 660.00 15.00 -2.22% 660.00 4 661.00 25 17.19
2012-02-08 3008 2205230 1802 1513252080 666.00 694.00 666.00 694.00 34.00 5.15% 693.00 60 694.00 21 18.08
2012-02-09 3008 1564546 1373 1083936556 691.00 701.00 684.00 685.00 9.00 -1.3% 685.00 11 686.00 7 17.84
2012-02-10 3008 5220848 3190 2147483647 638.00 643.00 638.00 638.00 47.00 -6.86% 0.00 0 638.00 4703 16.62
2012-02-13 3008 12095662 8153 2147483647 595.00 610.00 594.00 610.00 28.00 -4.39% 610.00 18 611.00 39 15.89
2012-02-14 3008 5872824 4849 2147483647 616.00 632.00 607.00 620.00 10.00 1.64% 620.00 371 621.00 8 16.15
2012-02-15 3008 5680059 4425 2147483647 625.00 656.00 625.00 640.00 20.00 3.23% 640.00 240 641.00 11 16.67
2012-02-16 3008 3907142 3130 2147483647 639.00 650.00 611.00 619.00 21.00 -3.28% 619.00 3 620.00 102 16.12
2012-02-17 3008 3124972 2653 1974886388 639.00 644.00 620.00 626.00 7.00 1.13% 626.00 41 627.00 10 16.31
2012-02-20 3008 1954113 1754 1222594512 628.00 635.00 618.00 623.00 3.00 -0.48% 622.00 41 623.00 82 16.23
2012-02-21 3008 2085120 1712 1311326920 623.00 638.00 618.00 638.00 15.00 2.41% 637.00 23 639.00 70 16.62
2012-02-22 3008 4549396 3795 2147483647 646.00 673.00 641.00 648.00 10.00 1.57% 647.00 24 648.00 4 16.88
2012-02-23 3008 2614865 2109 1682969195 641.00 652.00 636.00 638.00 10.00 -1.54% 638.00 10 639.00 24 16.62
2012-02-24 3008 1640566 1414 1050040504 641.00 648.00 633.00 639.00 1.00 0.16% 639.00 6 640.00 4 16.64
2012-02-29 3008 3163018 2645 2080450862 650.00 666.00 648.00 659.00 20.00 3.13% 659.00 10 660.00 53 17.17
2012-03-01 3008 2195718 1800 1439416880 650.00 662.00 647.00 654.00 5.00 -0.76% 654.00 37 655.00 2 17.04
2012-03-02 3008 1450244 1218 953477308 660.00 665.00 652.00 653.00 1.00 -0.15% 653.00 42 654.00 8 17.01
2012-03-03 3008 1322062 1167 870888734 651.00 665.00 648.00 657.00 4.00 0.61% 656.00 17 658.00 4 17.11
2012-03-05 3008 1607537 1429 1051736902 660.00 665.00 646.00 646.00 11.00 -1.67% 646.00 18 648.00 3 16.83
2012-03-06 3008 2565160 2142 1675478600 652.00 660.00 640.00 660.00 14.00 2.17% 660.00 11 661.00 10 17.19
2012-03-07 3008 2685538 2393 1736558396 653.00 658.00 638.00 639.00 21.00 -3.18% 639.00 51 640.00 5 16.64
2012-03-08 3008 1704059 1486 1092557760 640.00 647.00 635.00 635.00 4.00 -0.63% 635.00 24 637.00 1 16.54
2012-03-09 3008 1103621 953 704952819 639.00 643.00 635.00 636.00 1.00 0.16% 636.00 59 638.00 1 16.57
2012-03-12 3008 1613614 1402 1006592224 633.00 636.00 608.00 611.00 25.00 -3.93% 610.00 41 612.00 32 15.92
2012-03-13 3008 2158410 1924 1315867150 621.00 621.00 598.00 610.00 1.00 -0.16% 610.00 54 611.00 2 15.89
2012-03-14 3008 1754610 1539 1102828640 630.00 635.00 623.00 624.00 14.00 2.3% 624.00 44 625.00 8 16.25
2012-03-15 3008 1561640 1362 968816960 618.00 631.00 609.00 613.00 11.00 -1.76% 613.00 3 614.00 1 15.97
2012-03-16 3008 1315376 1192 810989496 615.00 621.00 611.00 621.00 8.00 1.31% 620.00 15 622.00 22 16.18
2012-03-19 3008 956420 850 588298980 623.00 625.00 611.00 612.00 9.00 -1.45% 612.00 74 614.00 7 15.94
2012-03-20 3008 1371953 1264 836104471 616.00 619.00 602.00 602.00 10.00 -1.63% 602.00 14 603.00 2 15.68
2012-03-21 3008 1449265 1264 871405969 602.00 608.00 598.00 599.00 3.00 -0.5% 599.00 57 601.00 9 15.60
2012-03-22 3008 1362969 1267 827751121 600.00 617.00 600.00 602.00 3.00 0.5% 602.00 14 603.00 2 15.68
2012-03-23 3008 1102181 998 669443496 603.00 612.00 601.00 612.00 10.00 1.66% 611.00 13 612.00 10 15.94
2012-03-26 3008 987926 924 602071712 611.00 614.00 607.00 611.00 1.00 -0.16% 610.00 5 611.00 4 15.92
2012-03-27 3008 822893 731 502850730 615.00 616.00 608.00 609.00 2.00 -0.33% 609.00 11 611.00 11 15.86
2012-03-28 3008 731370 647 445902700 610.00 614.00 605.00 608.00 1.00 -0.16% 608.00 8 609.00 3 15.69
2012-03-29 3008 2890768 2560 1676146600 606.00 606.00 570.00 570.00 38.00 -6.25% 570.00 94 571.00 6 14.71
2012-03-30 3008 2519297 2235 1426721557 570.00 580.00 555.00 580.00 10.00 1.75% 579.00 1 580.00 23 14.96
2012-04-02 3008 1603670 1471 909865540 579.00 579.00 558.00 558.00 22.00 -3.79% 558.00 18 560.00 7 14.40
2012-04-03 3008 2832475 2408 1533155600 561.00 565.00 524.00 532.00 26.00 -4.66% 531.00 24 532.00 3 13.73
2012-04-05 3008 2833379 2319 1475310765 519.00 533.00 508.00 531.00 1.00 -0.19% 531.00 7 532.00 4 13.70
2012-04-06 3008 2543559 2219 1414088512 539.00 568.00 535.00 568.00 37.00 6.97% 567.00 12 568.00 60 14.65
2012-04-09 3008 1907260 1685 1056657080 550.00 560.00 545.00 557.00 11.00 -1.94% 556.00 9 557.00 2 14.37
2012-04-10 3008 2348013 2001 1301582150 568.00 573.00 538.00 547.00 10.00 -1.8% 547.00 8 548.00 1 14.11
2012-04-11 3008 1655723 1398 887425002 542.00 546.00 527.00 540.00 7.00 -1.28% 539.00 10 540.00 1 13.93
2012-04-12 3008 1496167 1347 823899520 540.00 561.00 537.00 558.00 18.00 3.33% 557.00 1 558.00 34 14.40
2012-04-13 3008 1426670 1204 816125920 569.00 580.00 563.00 573.00 15.00 2.69% 573.00 25 574.00 4 14.78
2012-04-16 3008 612474 511 347705076 555.00 572.00 554.00 570.00 3.00 -0.52% 570.00 174 571.00 12 14.71
2012-04-17 3008 1577476 1303 875761560 569.00 576.00 540.00 549.00 21.00 -3.68% 549.00 27 550.00 1 14.16
2012-04-18 3008 1759182 1564 980491376 560.00 566.00 549.00 560.00 11.00 2% 559.00 57 560.00 4 14.45
2012-04-19 3008 2211938 1900 1234413412 561.00 571.00 540.00 568.00 8.00 1.43% 567.00 1 568.00 83 14.65
2012-04-20 3008 1665559 1370 927189158 560.00 563.00 551.00 560.00 8.00 -1.41% 560.00 17 561.00 27 14.45
2012-04-23 3008 3344904 2658 1773081600 548.00 556.00 521.00 522.00 38.00 -6.79% 522.00 81 523.00 2 13.47
2012-04-24 3008 2716474 2278 1443398382 520.00 543.00 512.00 543.00 21.00 4.02% 542.00 1 543.00 28 14.01
2012-04-25 3008 1593699 1388 872905557 550.00 557.00 537.00 537.00 6.00 -1.1% 537.00 39 538.00 6 13.85
2012-04-26 3008 1502440 1271 810352600 547.00 548.00 530.00 536.00 1.00 -0.19% 535.00 2 536.00 47 13.83
2012-04-27 3008 734425 574 366110849 498.50 498.50 498.50 498.50 37.50 -7% 0.00 0 498.50 5129 12.86
2012-04-30 3008 812282 778 376898848 464.00 464.00 464.00 464.00 34.50 -6.92% 0.00 0 464.00 2094 12.74
2012-05-02 3008 4135994 3248 2006169524 475.00 496.00 470.50 496.00 32.00 6.9% 496.00 178 0.00 0 13.62
2012-05-03 3008 2975693 2548 1427824140 495.00 495.00 470.00 472.00 24.00 -4.84% 472.00 6 473.00 1 12.96
2012-05-04 3008 3632270 3104 1717243270 454.00 483.00 451.00 480.00 8.00 1.69% 479.50 2 480.00 30 13.18
2012-05-07 3008 2246093 1892 1058922454 465.00 477.50 464.00 477.00 3.00 -0.63% 477.00 1 477.50 7 13.09
2012-05-08 3008 1663096 1513 787239100 479.50 481.50 465.50 473.50 3.50 -0.73% 473.50 20 474.00 5 13.00
2012-05-09 3008 1810595 1650 867054385 470.00 483.00 468.00 481.00 7.50 1.58% 480.50 4 481.00 25 13.20
2012-05-10 3008 2277959 1982 1095982369 481.00 490.00 472.00 490.00 9.00 1.87% 488.00 3 490.00 20 13.45
2012-05-11 3008 2422652 2037 1162765048 485.00 489.00 472.00 472.00 18.00 -3.67% 472.00 1 473.00 1 12.96
2012-05-14 3008 2186845 1872 1024290150 474.00 479.00 462.00 465.00 7.00 -1.48% 465.00 22 466.00 1 12.76
2012-05-15 3008 3779102 3155 1830720242 465.00 497.50 463.00 497.50 32.50 6.99% 497.50 1513 0.00 0 13.66
2012-05-16 3008 4569552 3714 2147483647 500.00 515.00 500.00 504.00 6.50 1.31% 504.00 5 505.00 11 13.83
2012-05-17 3008 2510144 2066 1317000616 514.00 539.00 511.00 539.00 35.00 6.94% 539.00 1830 0.00 0 14.80
2012-05-18 3008 4649340 3645 2147483647 534.00 552.00 527.00 545.00 6.00 1.11% 545.00 7 546.00 15 14.96
2012-05-21 3008 2534759 2198 1406247522 555.00 566.00 541.00 558.00 13.00 2.39% 558.00 7 559.00 10 15.32
2012-05-22 3008 2211794 1865 1242562228 566.00 570.00 550.00 562.00 4.00 0.72% 561.00 12 562.00 15 15.43
2012-05-23 3008 1191709 1040 660995294 550.00 560.00 547.00 556.00 6.00 -1.07% 555.00 53 556.00 9 15.26
2012-05-24 3008 1833160 1491 1031466400 556.00 572.00 552.00 564.00 8.00 1.44% 564.00 205 565.00 8 15.48
2012-05-25 3008 2554092 2215 1472903164 572.00 588.00 567.00 567.00 3.00 0.53% 567.00 7 570.00 2 15.56
2012-05-28 3008 1699624 1444 954030568 567.00 575.00 553.00 557.00 10.00 -1.76% 557.00 20 559.00 4 15.29
2012-05-29 3008 2474887 2019 1440078234 563.00 590.00 563.00 583.00 26.00 4.67% 582.00 4 583.00 38 16.00
2012-05-30 3008 2466646 2112 1416953990 583.00 588.00 565.00 565.00 18.00 -3.09% 565.00 19 566.00 2 15.51
2012-05-31 3008 1758739 1423 998317535 565.00 574.00 562.00 564.00 1.00 -0.18% 563.00 49 565.00 2 15.48
2012-06-01 3008 2240025 2049 1218711450 555.00 556.00 526.00 535.00 29.00 -5.14% 534.00 10 535.00 8 14.69
2012-06-04 3008 2561162 2103 1336213860 513.00 529.00 511.00 529.00 6.00 -1.12% 528.00 14 529.00 54 14.52
2012-06-05 3008 3740462 2862 2079652562 545.00 566.00 541.00 551.00 22.00 4.16% 551.00 3 552.00 6 15.12
2012-06-06 3008 2544281 2163 1434209765 556.00 573.00 554.00 567.00 16.00 2.9% 565.00 8 567.00 14 15.56
2012-06-07 3008 2044636 1735 1167025340 580.00 580.00 563.00 564.00 3.00 -0.53% 564.00 29 565.00 5 15.48
2012-06-08 3008 1148122 1011 649749126 564.00 574.00 558.00 561.00 3.00 -0.53% 560.00 61 562.00 8 15.40
2012-06-11 3008 1072384 980 616321032 575.00 579.00 570.00 573.00 12.00 2.14% 573.00 14 574.00 4 15.73
2012-06-12 3008 814000 681 461868000 570.00 571.00 562.00 570.00 3.00 -0.52% 569.00 2 570.00 10 15.65
2012-06-13 3008 800347 713 458823843 575.00 578.00 569.00 569.00 1.00 -0.18% 569.00 43 570.00 2 15.62
2012-06-14 3008 979558 849 551953038 569.00 572.00 560.00 560.00 9.00 -1.58% 560.00 7 561.00 1 15.37
2012-06-15 3008 1786372 1571 1020694388 560.00 578.00 556.00 576.00 16.00 2.86% 574.00 2 576.00 50 15.81
2012-06-18 3008 3202603 2657 1930450036 590.00 616.00 587.00 615.00 39.00 6.77% 614.00 3 615.00 88 16.88
2012-06-19 3008 2497400 2017 1538266600 615.00 625.00 608.00 609.00 6.00 -0.98% 609.00 5 610.00 3 16.72
2012-06-20 3008 2178600 1853 1349997400 619.00 624.00 614.00 622.00 13.00 2.13% 621.00 6 622.00 8 17.07
2012-06-21 3008 1760434 1460 1073379872 618.00 620.00 602.00 605.00 17.00 -2.73% 605.00 32 607.00 1 16.61
2012-06-22 3008 1435656 1256 871344440 597.00 615.00 593.00 612.00 7.00 1.16% 611.00 2 612.00 29 16.80
2012-06-25 3008 1393740 1194 841884220 609.00 615.00 597.00 599.00 13.00 -2.12% 599.00 10 600.00 1 16.44
2012-06-26 3008 1611225 1469 950162625 596.00 603.00 581.00 581.00 18.00 -3.01% 581.00 11 582.00 4 15.95
2012-06-27 3008 2267274 2010 1371750688 589.00 615.00 588.00 612.00 31.00 5.34% 611.00 2 612.00 11 16.80
2012-06-28 3008 1897162 1588 1163555010 618.00 622.00 605.00 605.00 7.00 -1.14% 605.00 18 606.00 11 16.61
2012-06-29 3008 1366451 1218 842030718 615.00 620.00 610.00 618.00 13.00 2.15% 618.00 2 619.00 53 16.96
2012-07-02 3008 1057276 957 648575360 622.00 622.00 607.00 607.00 11.00 -1.78% 607.00 2 608.00 1 16.66
2012-07-03 3008 1580589 1283 965213290 610.00 619.00 604.00 604.00 3.00 -0.49% 604.00 39 606.00 1 16.58
2012-07-04 3008 1646035 1349 996779245 612.00 614.00 600.00 606.00 2.00 0.33% 606.00 6 607.00 5 16.63
2012-07-05 3008 1060054 847 640168670 610.00 610.00 600.00 602.00 4.00 -0.66% 601.00 18 602.00 10 16.52
2012-07-06 3008 3357810 2598 1960287850 590.00 599.00 572.00 582.00 20.00 -3.32% 580.00 11 582.00 15 15.98
2012-07-09 3008 1637973 1358 941284394 575.00 585.00 566.00 575.00 7.00 -1.2% 574.00 11 575.00 38 15.78
2012-07-10 3008 1733377 1504 995374775 580.00 584.00 562.00 571.00 4.00 -0.7% 571.00 15 572.00 1 15.67
2012-07-11 3008 1715425 1335 992564350 574.00 582.00 574.00 580.00 9.00 1.58% 579.00 18 580.00 8 15.92
2012-07-12 3008 1511874 1214 876568100 580.00 583.00 572.00 582.00 2.00 0.34% 581.00 1 582.00 30 15.98
2012-07-13 3008 2558667 2127 1506758531 582.00 596.00 578.00 594.00 12.00 2.06% 593.00 25 594.00 11 16.31
2012-07-16 3008 1792527 1467 1052585133 595.00 598.00 578.00 578.00 16.00 -2.69% 578.00 26 579.00 1 15.87
2012-07-17 3008 2044040 1780 1168481080 578.00 584.00 563.00 573.00 5.00 -0.87% 573.00 4 574.00 4 15.73
2012-07-18 3008 1074763 985 619180962 575.00 581.00 571.00 574.00 1.00 0.17% 573.00 19 574.00 1 15.76
2012-07-19 3008 1313927 1212 769804149 581.00 590.00 581.00 587.00 13.00 2.26% 587.00 1 588.00 15 16.11
2012-07-20 3008 1069064 888 628166280 588.00 590.00 584.00 590.00 3.00 0.51% 589.00 1 590.00 63 16.20
2012-07-23 3008 884028 749 514281240 585.00 585.00 578.00 581.00 9.00 -1.53% 581.00 17 583.00 3 15.95
2012-07-24 3008 842288 740 491264768 580.00 589.00 577.00 589.00 8.00 1.38% 589.00 9 590.00 64 16.17
2012-07-25 3008 2678129 2209 1564886368 577.00 594.00 570.00 594.00 5.00 0.85% 592.00 7 594.00 15 16.31
2012-07-26 3008 1508483 1304 894924902 594.00 598.00 586.00 597.00 3.00 0.51% 596.00 5 598.00 65 16.39
2012-07-27 3008 1807740 1550 1101545140 605.00 612.00 602.00 611.00 14.00 2.35% 611.00 3 612.00 64 16.77
2012-07-30 3008 855560 787 525753400 616.00 616.00 612.00 614.00 3.00 0.49% 613.00 1 614.00 12 16.85
2012-07-31 3008 1064631 914 652197065 614.00 617.00 608.00 615.00 1.00 0.16% 614.00 6 615.00 5 16.88
2012-08-01 3008 2429469 2002 1513468187 614.00 630.00 611.00 623.00 8.00 1.3% 622.00 53 623.00 5 17.10
2012-08-03 3008 2260176 1803 1393374592 627.00 627.00 608.00 620.00 3.00 -0.48% 619.00 2 620.00 217 17.02
2012-08-06 3008 1584721 1221 958614832 628.00 628.00 590.00 592.00 28.00 -4.52% 592.00 2 593.00 1 16.25
2012-08-07 3008 820020 672 489784900 593.00 602.00 593.00 597.00 5.00 0.84% 596.00 4 597.00 21 16.39
2012-08-08 3008 1619278 1214 967647244 592.00 602.00 592.00 598.00 1.00 0.17% 597.00 12 598.00 18 16.42
2012-08-09 3008 3925370 3268 2147483647 589.00 615.00 588.00 609.00 0.00 1.84% 609.00 14 610.00 16 16.72
2012-08-10 3008 2248933 1813 1358760599 599.00 610.00 599.00 601.00 8.00 -1.31% 601.00 38 602.00 4 16.50
2012-08-13 3008 1154043 978 700748230 607.00 611.00 601.00 610.00 9.00 1.5% 607.00 1 610.00 26 16.74
2012-08-14 3008 1836014 1581 1136301596 615.00 627.00 613.00 614.00 4.00 0.66% 614.00 34 615.00 4 16.85
2012-08-15 3008 1009738 892 617262180 620.00 620.00 607.00 608.00 6.00 -0.98% 608.00 39 610.00 4 16.69
2012-08-16 3008 959943 849 589252774 614.00 617.00 609.00 617.00 9.00 1.48% 616.00 1 617.00 2 16.94
2012-08-17 3008 1496355 1183 922623325 616.00 622.00 612.00 615.00 2.00 -0.32% 615.00 1 616.00 43 16.88
2012-08-20 3008 755974 595 465734010 615.00 622.00 612.00 615.00 0.00 0% 614.00 48 615.00 9 16.88
2012-08-21 3008 843149 689 520561635 615.00 620.00 615.00 615.00 0.00 0% 615.00 6 616.00 4 16.88
2012-08-22 3008 1058895 896 645659530 613.00 615.00 604.00 614.00 1.00 -0.16% 612.00 7 614.00 43 16.85
2012-08-23 3008 543967 479 332690705 612.00 614.00 608.00 614.00 0.00 0% 613.00 1 614.00 36 16.85
2012-08-24 3008 876842 805 538274672 609.00 620.00 607.00 616.00 2.00 0.33% 615.00 84 616.00 20 16.91
2012-08-27 3008 3428535 2831 2147483647 624.00 646.00 622.00 637.00 21.00 3.41% 637.00 1 638.00 91 17.49
2012-08-28 3008 1915929 1589 1198561767 633.00 639.00 618.00 619.00 18.00 -2.83% 619.00 7 620.00 14 16.99
2012-08-29 3008 884487 832 547707401 619.00 624.00 613.00 623.00 4.00 0.65% 622.00 1 623.00 16 17.10
2012-08-30 3008 792807 701 490926340 619.00 622.00 616.00 620.00 3.00 -0.48% 620.00 63 621.00 15 17.02
2012-08-31 3008 919990 785 570066610 612.00 623.00 611.00 623.00 3.00 0.48% 622.00 1 624.00 26 18.77
2012-09-03 3008 1818053 1625 1157102026 624.00 644.00 618.00 643.00 20.00 3.21% 643.00 1 644.00 56 19.37
2012-09-04 3008 1688727 1419 1079051918 643.00 645.00 629.00 635.00 8.00 -1.24% 634.00 26 635.00 69 19.13
2012-09-05 3008 960852 869 610360428 636.00 639.00 630.00 639.00 4.00 0.63% 638.00 5 639.00 23 19.25
2012-09-06 3008 2916863 2453 1899316046 650.00 659.00 642.00 642.00 3.00 0.47% 642.00 16 643.00 2 19.34
2012-09-07 3008 1540887 1362 1000345341 657.00 659.00 643.00 643.00 1.00 0.16% 643.00 24 645.00 7 19.37
2012-09-10 3008 957356 856 623214824 651.00 654.00 647.00 654.00 11.00 1.71% 652.00 4 654.00 43 19.70
2012-09-11 3008 960640 754 620959200 655.00 655.00 641.00 642.00 12.00 -1.83% 642.00 31 643.00 5 19.34
2012-09-12 3008 1816815 1539 1186202380 647.00 659.00 645.00 651.00 9.00 1.4% 651.00 10 652.00 4 19.61
2012-09-13 3008 1343301 1023 868460650 655.00 656.00 643.00 645.00 6.00 -0.92% 644.00 83 645.00 174 19.43
2012-09-14 3008 3269666 2361 2147483647 664.00 666.00 650.00 652.00 7.00 1.09% 652.00 27 653.00 7 19.64
2012-09-17 3008 2214480 1795 1465943760 657.00 669.00 655.00 660.00 8.00 1.23% 659.00 9 660.00 12 19.88
2012-09-18 3008 911281 769 598481179 656.00 661.00 651.00 659.00 1.00 -0.15% 658.00 5 659.00 109 19.85
2012-09-19 3008 1031782 898 680174774 659.00 664.00 656.00 656.00 3.00 -0.46% 655.00 72 656.00 2 19.76
2012-09-20 3008 596773 518 391131315 656.00 658.00 653.00 654.00 2.00 -0.3% 654.00 24 655.00 2 19.70
2012-09-21 3008 1215673 1052 799457142 656.00 666.00 652.00 653.00 1.00 -0.15% 653.00 17 654.00 17 19.67
2012-09-24 3008 622410 522 406346770 655.00 657.00 650.00 652.00 1.00 -0.15% 652.00 9 653.00 56 19.64
2012-09-25 3008 1521975 1352 976732075 654.00 654.00 632.00 636.00 16.00 -2.45% 636.00 12 637.00 3 19.16
2012-09-26 3008 3299177 2846 2004229200 618.00 625.00 596.00 596.00 40.00 -6.29% 596.00 47 598.00 4 17.95
2012-09-27 3008 1970750 1595 1188185100 590.00 608.00 590.00 607.00 11.00 1.85% 607.00 3 608.00 72 18.28
2012-09-28 3008 1366741 1175 832925089 607.00 618.00 605.00 607.00 0.00 0% 607.00 15 608.00 18 18.28
2012-10-01 3008 2104028 1813 1243830772 600.00 604.00 580.00 593.00 14.00 -2.31% 592.00 49 593.00 2 17.86
2012-10-02 3008 1899785 1594 1153238635 596.00 615.00 595.00 610.00 17.00 2.87% 610.00 196 611.00 3 18.37
2012-10-03 3008 1036121 879 633598052 611.00 615.00 608.00 612.00 2.00 0.33% 611.00 1 612.00 58 18.43
2012-10-04 3008 1044653 925 635747330 612.00 614.00 601.00 610.00 2.00 -0.33% 610.00 103 611.00 4 18.37
2012-10-05 3008 1839539 1490 1138604414 610.00 625.00 610.00 625.00 15.00 2.46% 624.00 5 625.00 52 18.83
2012-10-08 3008 1536570 1320 942035120 622.00 622.00 606.00 612.00 13.00 -2.08% 612.00 25 613.00 1 18.43
2012-10-09 3008 1616745 1446 977050980 610.00 614.00 598.00 602.00 10.00 -1.63% 602.00 110 603.00 1 18.13
2012-10-11 3008 1319080 1154 797856240 595.00 611.00 591.00 611.00 9.00 1.5% 610.00 11 611.00 34 18.40
2012-10-12 3008 874634 738 533623008 610.00 613.00 606.00 612.00 1.00 0.16% 612.00 8 613.00 18 18.43
2012-10-15 3008 723303 586 444785042 612.00 619.00 612.00 613.00 1.00 0.16% 612.00 49 613.00 35 18.46
2012-10-16 3008 790755 653 487193080 616.00 618.00 612.00 617.00 4.00 0.65% 617.00 114 618.00 28 18.58
2012-10-17 3008 992628 877 611636476 620.00 624.00 608.00 608.00 9.00 -1.46% 608.00 60 609.00 4 18.31
2012-10-18 3008 1058684 871 649482924 611.00 616.00 610.00 611.00 3.00 0.49% 611.00 18 612.00 4 18.40
2012-10-19 3008 964610 898 586084660 612.00 613.00 605.00 605.00 6.00 -0.98% 605.00 42 606.00 20 18.22
2012-10-22 3008 1159640 1010 690611360 593.00 599.00 592.00 596.00 9.00 -1.49% 596.00 8 597.00 37 17.95
2012-10-23 3008 1122347 912 670935159 600.00 603.00 593.00 593.00 3.00 -0.5% 593.00 36 595.00 4 17.86
2012-10-24 3008 964539 878 572791627 587.00 599.00 587.00 592.00 1.00 -0.17% 592.00 7 593.00 13 17.83
2012-10-25 3008 1403660 1210 841288360 595.00 604.00 594.00 595.00 3.00 0.51% 595.00 1 596.00 6 17.92
2012-10-26 3008 4449319 3188 2147483647 606.00 625.00 606.00 616.00 21.00 3.53% 616.00 6 617.00 12 18.55
2012-10-29 3008 1315203 1165 809645439 621.00 624.00 607.00 610.00 6.00 -0.97% 609.00 3 610.00 15 18.37
2012-10-30 3008 1295280 1111 806904600 616.00 628.00 615.00 620.00 10.00 1.64% 619.00 2 620.00 18 18.67
2012-10-31 3008 810152 748 504337544 626.00 627.00 618.00 622.00 2.00 0.32% 621.00 19 623.00 11 21.57
2012-11-01 3008 1271610 1154 797941130 620.00 635.00 616.00 633.00 11.00 1.77% 631.00 1 633.00 3 21.95
2012-11-02 3008 703894 647 442482432 631.00 632.00 624.00 631.00 2.00 -0.32% 628.00 7 631.00 19 21.88
2012-11-05 3008 1299995 1175 798414910 624.00 628.00 605.00 615.00 16.00 -2.54% 613.00 7 615.00 8 21.32
2012-11-06 3008 3640115 2357 2147483647 658.00 658.00 641.00 645.00 30.00 4.88% 644.00 24 645.00 175 22.36
2012-11-07 3008 4949591 3603 2147483647 652.00 690.00 648.00 690.00 45.00 6.98% 690.00 1078 0.00 0 23.93
2012-11-08 3008 3420921 2874 2147483647 690.00 726.00 689.00 718.00 28.00 4.06% 715.00 2 718.00 31 24.90
2012-11-09 3008 2083664 1867 1476889784 709.00 718.00 699.00 706.00 12.00 -1.67% 706.00 23 707.00 9 24.48
2012-11-12 3008 1500456 1346 1056296920 710.00 721.00 691.00 694.00 12.00 -1.7% 694.00 4 695.00 11 24.06
2012-11-13 3008 1990141 1694 1375765303 693.00 705.00 680.00 680.00 14.00 -2.02% 679.00 27 680.00 27 23.58
2012-11-14 3008 2246293 1688 1534377711 682.00 692.00 677.00 683.00 3.00 0.44% 682.00 8 683.00 31 23.68
2012-11-15 3008 1567820 1333 1085211260 686.00 700.00 684.00 690.00 7.00 1.02% 690.00 2 693.00 9 23.93
2012-11-16 3008 1422157 1273 972705132 690.00 696.00 675.00 675.00 15.00 -2.17% 675.00 31 676.00 5 23.40
2012-11-19 3008 1312898 1155 903697212 680.00 694.00 678.00 694.00 19.00 2.81% 693.00 16 694.00 6 24.06
2012-11-20 3008 1464936 1295 1026303968 703.00 709.00 686.00 686.00 8.00 -1.15% 686.00 12 688.00 4 23.79
2012-11-21 3008 940185 860 651389945 690.00 700.00 682.00 697.00 11.00 1.6% 696.00 1 697.00 7 24.17
2012-11-22 3008 1015475 819 707273025 701.00 706.00 691.00 692.00 5.00 -0.72% 692.00 2 693.00 2 23.99
2012-11-23 3008 2139193 1710 1516944995 704.00 719.00 696.00 717.00 25.00 3.61% 717.00 4 718.00 22 24.86
2012-11-26 3008 2734620 2389 2023479860 721.00 757.00 721.00 754.00 37.00 5.16% 754.00 10 755.00 11 26.14
2012-11-27 3008 1928099 1762 1468813349 758.00 778.00 750.00 751.00 3.00 -0.4% 751.00 32 752.00 2 26.04
2012-11-28 3008 1277968 1120 963339840 758.00 759.00 749.00 755.00 4.00 0.53% 755.00 3 756.00 5 26.18
2012-11-29 3008 1197225 1109 916219225 763.00 774.00 758.00 761.00 6.00 0.79% 761.00 19 762.00 5 26.39
2012-11-30 3008 2240486 1914 1755992426 764.00 794.00 764.00 794.00 33.00 4.34% 791.00 4 794.00 13 27.53
2012-12-03 3008 1706524 1509 1343787244 794.00 797.00 776.00 778.00 16.00 -2.02% 778.00 2 779.00 25 26.98
2012-12-04 3008 1280202 1155 1003276418 781.00 792.00 777.00 787.00 9.00 1.16% 787.00 8 788.00 4 27.29
2012-12-05 3008 1512214 1289 1202065842 789.00 804.00 780.00 800.00 13.00 1.65% 799.00 5 800.00 20 27.74
2012-12-06 3008 1916721 1042 1640520176 856.00 856.00 854.00 856.00 56.00 7% 856.00 1892 0.00 0 29.68
2012-12-07 3008 3767193 3045 2147483647 874.00 887.00 855.00 860.00 4.00 0.47% 860.00 28 862.00 2 29.82
2012-12-10 3008 2234457 1932 1968800359 860.00 899.00 860.00 879.00 19.00 2.21% 879.00 8 880.00 45 30.48
2012-12-11 3008 2440752 2209 2106565240 880.00 890.00 843.00 866.00 13.00 -1.48% 865.00 7 866.00 11 30.03
2012-12-12 3008 2053228 1762 1778454300 875.00 879.00 854.00 859.00 7.00 -0.81% 859.00 10 860.00 72 29.79
2012-12-13 3008 2738535 2255 2147483647 860.00 864.00 840.00 842.00 17.00 -1.98% 842.00 31 845.00 2 29.20
2012-12-14 3008 5335545 4185 2147483647 801.00 814.00 784.00 784.00 58.00 -6.89% 784.00 112 785.00 4 27.18
2012-12-17 3008 5584089 4727 2147483647 763.00 770.00 731.00 741.00 43.00 -5.48% 741.00 11 742.00 1 25.69
2012-12-18 3008 2949688 2477 2147483647 751.00 759.00 749.00 755.00 14.00 1.89% 755.00 4 756.00 6 26.18
2012-12-19 3008 3534930 3054 2147483647 768.00 785.00 768.00 785.00 30.00 3.97% 783.00 1 785.00 18 27.22
2012-12-20 3008 2282293 1937 1799306935 785.00 796.00 777.00 796.00 11.00 1.4% 795.00 1 796.00 24 27.60
2012-12-21 3008 1734703 1611 1353942825 797.00 797.00 772.00 775.00 21.00 -2.64% 775.00 39 776.00 6 26.87
2012-12-22 3008 828620 743 646358280 780.00 787.00 776.00 777.00 2.00 0.26% 777.00 19 778.00 6 26.94
2012-12-24 3008 939879 836 722467830 777.00 780.00 762.00 764.00 13.00 -1.67% 764.00 3 765.00 3 26.49
2012-12-25 3008 851406 779 660687522 763.00 782.00 763.00 782.00 18.00 2.36% 780.00 3 782.00 6 27.12
2012-12-26 3008 740851 635 578119631 786.00 786.00 775.00 777.00 5.00 -0.64% 777.00 14 780.00 1 26.94
2012-12-27 3008 1448080 1277 1134049920 775.00 792.00 773.00 773.00 4.00 -0.51% 773.00 9 774.00 4 26.80
2012-12-28 3008 806402 762 627512756 784.00 784.00 773.00 778.00 5.00 0.65% 778.00 1 779.00 10 26.98