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
12345678910111213141516171819202122232425262728293031當月平均
1 月 832.00
0
0%
824.00
-8
-0.96%
802.00
-22
-2.67%
 746.00
-56
-6.98%
738.00
-8
-1.07%
742.00
4
0.54%
730.00
-12
-1.62%
748.00
18
2.47%
 723.00
-25
-3.34%
725.00
2
0.28%
734.00
9
1.24%
719.00
-15
-2.04%
725.00
6
0.83%
 734.00
9
1.24%
734.00
0
0%
735.00
1
0.14%
750.00
15
2.04%
742.00
-8
-1.07%
 745.00
3
0.4%
797.00
52
6.98%
782.00
-15
-1.88%
773.00
-9
-1.15%
751.08
2 月797.00
24
3.1%
 796.00
-1
-0.13%
814.00
18
2.26%
805.00
-9
-1.11%
          804.00
-1
-0.12%
835.00
31
3.86%
828.00
-7
-0.84%
809.00
-19
-2.29%
807.00
-2
-0.25%
811.00
4
0.5%
801.00
-10
-1.23%
802.00
1
0.12%
800.00
-2
-0.25%
808.9
3 月817.00
17
2.13%
 808.00
-9
-1.1%
815.00
7
0.87%
772.00
-43
-5.28%
764.00
-8
-1.04%
764.00
0
0%
 762.00
-2
-0.26%
742.00
-20
-2.62%
740.00
-2
-0.27%
745.00
5
0.68%
779.00
34
4.56%
 759.00
-20
-2.57%
751.00
-8
-1.05%
751.00
0
0%
751.00
0
0%
750.00
-1
-0.13%
 745.00
-5
-0.67%
769.00
24
3.22%
782.00
13
1.69%
780.00
-2
-0.26%
783.00
3
0.38%
768.41
4 月772.00
-11
-1.4%
763.00
-9
-1.17%
778.00
15
1.97%
   766.00
-12
-1.54%
771.00
5
0.65%
778.00
7
0.91%
791.00
13
1.67%
772.00
-19
-2.4%
 765.00
-7
-0.91%
755.00
-10
-1.31%
746.00
-9
-1.19%
722.00
-24
-3.22%
716.00
-6
-0.83%
 708.00
-8
-1.12%
696.00
-12
-1.69%
706.00
10
1.44%
688.00
-18
-2.55%
736.00
48
6.98%
 787.00
51
6.93%
806.00
19
2.41%
754.4
5 月 812.00
6
0.74%
810.00
-2
-0.25%
 842.00
32
3.95%
840.00
-2
-0.24%
842.00
2
0.24%
850.00
8
0.95%
845.00
-5
-0.59%
 827.00
-18
-2.13%
850.00
23
2.78%
901.00
51
6%
957.00
56
6.22%
949.00
-8
-0.84%
 945.00
-4
-0.42%
981.00
36
3.81%
963.00
-18
-1.83%
930.00
-33
-3.43%
955.00
25
2.69%
 966.00
11
1.15%
1000.00
34
3.52%
990.00
-10
-1%
982.00
-8
-0.81%
973.00
-9
-0.92%
907.31
6 月  959.00
-14
-1.44%
990.00
31
3.23%
991.00
1
0.1%
982.00
-9
-0.91%
969.00
-13
-1.32%
 1035.00
66
6.81%
1000.00
-35
-3.38%
951.00
-49
-4.9%
979.00
28
2.94%
 1000.00
21
2.15%
985.00
-15
-1.5%
986.00
1
0.1%
975.00
-11
-1.12%
922.00
-53
-5.44%
 940.00
18
1.95%
921.00
-19
-2.02%
920.00
-1
-0.11%
932.00
12
1.3%
960.00
28
3%
971.63
7 月984.00
24
2.5%
976.00
-8
-0.81%
953.00
-23
-2.36%
917.00
-36
-3.78%
945.00
28
3.05%
 920.00
-25
-2.65%
929.00
9
0.98%
950.00
21
2.26%
990.00
40
4.21%
970.00
-20
-2.02%
 976.00
6
0.62%
983.00
7
0.72%
966.00
-17
-1.73%
932.00
-34
-3.52%
867.00
-65
-6.97%
 873.00
6
0.69%
875.00
2
0.23%
890.00
15
1.71%
935.00
45
5.06%
1000.00
65
6.95%
 1035.00
35
3.5%
1075.00
40
3.86%
1040.00
-35
-3.26%
955
8 月1045.00
5
0.48%
1035.00
-10
-0.96%
 1060.00
25
2.42%
1040.00
-20
-1.89%
1020.00
-20
-1.92%
1050.00
30
2.94%
1040.00
-10
-0.95%
 1075.00
35
3.37%
1120.00
45
4.19%
1105.00
-15
-1.34%
1075.00
-30
-2.71%
1085.00
10
0.93%
 1085.00
0
0%
1055.00
-30
-2.76%
1080.00
25
2.37%
1040.00
-40
-3.7%
 1060.00
20
1.92%
992.00
-68
-6.42%
1015.00
23
2.32%
1020.00
5
0.49%
1045.00
25
2.45%
1057.11
9 月 1040.00
-5
-0.48%
1050.00
10
0.96%
1035.00
-15
-1.43%
1050.00
15
1.45%
1010.00
-40
-3.81%
 1010.00
0
0%
1010.00
0
0%
945.00
-65
-6.44%
942.00
-3
-0.32%
940.00
-2
-0.21%
935.00
-5
-0.53%
1000.00
65
6.95%
990.00
-10
-1%
985.00
-5
-0.51%
   995.00
10
1.02%
1010.00
15
1.51%
1015.00
5
0.5%
988.00
-27
-2.66%
994.00
6
0.61%
 995.00
1
0.1%
997.4
10 月996.00
1
0.1%
990.00
-6
-0.6%
1020.00
30
3.03%
1030.00
10
0.98%
 1000.00
-30
-2.91%
1000.00
0
0%
995.00
-5
-0.5%
995.00
0
0%
 970.00
-25
-2.51%
993.00
23
2.37%
960.00
-33
-3.32%
968.00
8
0.83%
973.00
5
0.52%
 989.00
16
1.64%
987.00
-2
-0.2%
982.00
-5
-0.51%
1005.00
23
2.34%
990.00
-15
-1.49%
 990.00
0
0%
1005.00
15
1.52%
1000.00
-5
-0.5%
1000.00
0
0%
991.93
11 月997.00
-3
-0.3%
 994.00
-3
-0.3%
1005.00
11
1.11%
992.00
-13
-1.29%
1005.00
13
1.31%
1005.00
0
0%
 1005.00
0
0%
998.00
-7
-0.7%
993.00
-5
-0.5%
996.00
3
0.3%
994.00
-2
-0.2%
 1005.00
11
1.11%
1065.00
60
5.97%
1055.00
-10
-0.94%
1005.00
-50
-4.74%
1005.00
0
0%
 1025.00
20
1.99%
1045.00
20
1.95%
1040.00
-5
-0.48%
1035.00
-5
-0.48%
1055.00
20
1.93%
1016.96
12 月 1055.00
0
0%
1070.00
15
1.42%
1075.00
5
0.47%
1080.00
5
0.47%
1130.00
50
4.63%
 1105.00
-25
-2.21%
1140.00
35
3.17%
1170.00
30
2.63%
1145.00
-25
-2.14%
1125.00
-20
-1.75%
 1110.00
-15
-1.33%
1150.00
40
3.6%
1165.00
15
1.3%
1145.00
-20
-1.72%
1190.00
45
3.93%
 1210.00
20
1.68%
1205.00
-5
-0.41%
1195.00
-10
-0.83%
1200.00
5
0.42%
1200.00
0
0%
 1230.00
30
2.5%
1215.00
-15
-1.22%
1152.5

說明:最高漲幅:6.98%最低跌幅:-6.98% 最高價:1230.00最低價:688.00平均價:930.98,灰色底表示週末,漲144天(2943)元,跌142天(-2268)元,平盤24天
7%=9,6%=3,5%=3,4%=12,3%=20,2%=38,1%=39,0%=44,-0%=2,-1%=3,-2%=4,-3%=5,-4%=21,-5%=23,-6%=28,-7%=56,

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
2013-01-02 3008 2896765 2409 2147483647 790.00 832.00 785.00 832.00 54.00 0% 832.00 723 0.00 0 28.85
2013-01-03 3008 2278777 2048 1898138248 836.00 844.00 824.00 824.00 8.00 -0.96% 824.00 1 826.00 2 28.57
2013-01-04 3008 1908685 1707 1542840015 824.00 825.00 791.00 802.00 22.00 -2.67% 802.00 4 803.00 3 27.81
2013-01-07 3008 3777648 3127 2147483647 802.00 802.00 746.00 746.00 56.00 -6.98% 0.00 0 746.00 801 25.87
2013-01-08 3008 3475195 3074 2147483647 740.00 744.00 723.00 738.00 8.00 -1.07% 738.00 13 739.00 19 25.59
2013-01-09 3008 2072930 1887 1550589940 738.00 757.00 738.00 742.00 4.00 0.54% 741.00 10 742.00 31 25.73
2013-01-10 3008 1517566 1385 1124075670 750.00 751.00 730.00 730.00 12.00 -1.62% 730.00 44 732.00 1 25.31
2013-01-11 3008 1512115 1386 1127137170 742.00 752.00 737.00 748.00 18.00 2.47% 747.00 1 748.00 6 25.94
2013-01-14 3008 2512023 2254 1820109951 731.00 740.00 715.00 723.00 25.00 -3.34% 723.00 61 725.00 5 25.07
2013-01-15 3008 2781249 2410 2021629770 717.00 740.00 715.00 725.00 2.00 0.28% 725.00 27 727.00 3 25.14
2013-01-16 3008 2054534 1887 1504143024 725.00 742.00 717.00 734.00 9.00 1.24% 734.00 11 735.00 15 25.45
2013-01-17 3008 2489881 2075 1825406130 742.00 748.00 719.00 719.00 15.00 -2.04% 719.00 10 720.00 8 24.93
2013-01-18 3008 1689409 1434 1222291570 729.00 731.00 717.00 725.00 6.00 0.83% 725.00 23 726.00 39 25.14
2013-01-21 3008 2050383 1792 1512445420 726.00 745.00 726.00 734.00 9.00 1.24% 734.00 25 735.00 23 25.45
2013-01-22 3008 1611623 1394 1187269774 745.00 745.00 731.00 734.00 0.00 0% 734.00 17 735.00 2 25.45
2013-01-23 3008 2591542 2096 1880287370 734.00 737.00 716.00 735.00 1.00 0.14% 734.00 1 735.00 4 25.49
2013-01-24 3008 5168070 4300 2147483647 715.00 750.00 705.00 750.00 15.00 2.04% 749.00 2 750.00 64 26.01
2013-01-25 3008 2056180 1753 1524099740 741.00 749.00 733.00 742.00 8.00 -1.07% 741.00 13 742.00 17 25.73
2013-01-28 3008 2229790 1580 1663106500 743.00 751.00 740.00 745.00 3.00 0.4% 745.00 91 746.00 1 25.83
2013-01-29 3008 4585859 3892 2147483647 753.00 797.00 750.00 797.00 52.00 6.98% 797.00 661 0.00 0 27.64
2013-01-30 3008 2697936 2422 2141754952 800.00 805.00 782.00 782.00 15.00 -1.88% 782.00 42 785.00 1 27.12
2013-01-31 3008 2221735 1980 1733716625 785.00 793.00 768.00 773.00 9.00 -1.15% 773.00 20 774.00 7 26.80
2013-02-01 3008 4527027 4002 2147483647 773.00 800.00 760.00 797.00 24.00 3.1% 796.00 1 797.00 42 27.64
2013-02-04 3008 2011288 1826 1605636248 801.00 804.00 791.00 796.00 1.00 -0.13% 796.00 15 797.00 4 27.60
2013-02-05 3008 2869475 2167 2147483647 791.00 820.00 785.00 814.00 18.00 2.26% 814.00 26 815.00 10 28.22
2013-02-06 3008 2441678 2048 1978564790 809.00 817.00 805.00 805.00 9.00 -1.11% 805.00 3 806.00 1 27.91
2013-02-18 3008 1356116 1180 1100993264 815.00 817.00 803.00 804.00 1.00 -0.12% 804.00 1 805.00 1 27.88
2013-02-19 3008 2406639 2152 1995507565 810.00 836.00 808.00 835.00 31.00 3.86% 832.00 10 835.00 26 28.95
2013-02-20 3008 1559194 1442 1301537020 840.00 845.00 828.00 828.00 7.00 -0.84% 828.00 30 830.00 9 28.71
2013-02-21 3008 2115457 1802 1735051713 828.00 836.00 806.00 809.00 19.00 -2.29% 808.00 32 809.00 42 28.05
2013-02-22 3008 1386915 1169 1124242320 812.00 817.00 807.00 807.00 2.00 -0.25% 807.00 15 808.00 11 27.98
2013-02-23 3008 697109 627 565239399 814.00 816.00 807.00 811.00 4.00 0.5% 811.00 9 812.00 8 28.12
2013-02-25 3008 1246643 1165 1004302043 813.00 816.00 798.00 801.00 10.00 -1.23% 801.00 5 803.00 3 27.77
2013-02-26 3008 1365554 1148 1091314308 797.00 805.00 790.00 802.00 1.00 0.12% 801.00 2 802.00 3 27.81
2013-02-27 3008 1336571 1159 1067641774 805.00 808.00 793.00 800.00 2.00 -0.25% 800.00 4 801.00 20 27.74
2013-03-01 3008 2023642 1821 1650680514 805.00 824.00 803.00 817.00 17.00 2.13% 817.00 4 818.00 15 28.33
2013-03-04 3008 939810 854 763453480 818.00 820.00 808.00 808.00 9.00 -1.1% 808.00 14 809.00 3 28.02
2013-03-05 3008 1381799 1171 1120581984 816.00 817.00 801.00 815.00 7.00 0.87% 814.00 1 815.00 17 28.26
2013-03-06 3008 3977539 3258 2147483647 803.00 809.00 770.00 772.00 43.00 -5.28% 772.00 18 773.00 1 26.77
2013-03-07 3008 3165947 2744 2147483647 772.00 780.00 755.00 764.00 8.00 -1.04% 763.00 23 764.00 4 26.49
2013-03-08 3008 1688973 1523 1311189210 770.00 786.00 764.00 764.00 0.00 0% 764.00 30 765.00 1 26.49
2013-03-11 3008 1341090 1162 1027908940 768.00 775.00 761.00 762.00 2.00 -0.26% 762.00 1 764.00 1 26.42
2013-03-12 3008 1889217 1715 1419397665 762.00 768.00 742.00 742.00 20.00 -2.62% 742.00 14 744.00 3 25.73
2013-03-13 3008 1523204 1411 1134809572 752.00 754.00 739.00 740.00 2.00 -0.27% 740.00 2 741.00 3 25.66
2013-03-14 3008 1285076 1113 957454456 745.00 750.00 736.00 745.00 5.00 0.68% 745.00 57 746.00 1 25.83
2013-03-15 3008 2800423 2405 2147483647 754.00 785.00 752.00 779.00 34.00 4.56% 778.00 7 779.00 8 27.01
2013-03-18 3008 1255875 1145 961432750 772.00 774.00 759.00 759.00 20.00 -2.57% 759.00 19 760.00 6 26.32
2013-03-19 3008 2223305 1829 1662518665 759.00 759.00 740.00 751.00 8.00 -1.05% 751.00 5 752.00 12 26.04
2013-03-20 3008 1486488 1190 1110814976 745.00 752.00 742.00 751.00 0.00 0% 750.00 1 751.00 17 26.04
2013-03-21 3008 1125227 995 850581839 755.00 762.00 751.00 751.00 0.00 0% 751.00 44 753.00 5 26.04
2013-03-22 3008 734337 683 552908131 753.00 761.00 748.00 750.00 1.00 -0.13% 750.00 43 751.00 9 26.01
2013-03-25 3008 916872 877 686749384 756.00 758.00 745.00 745.00 5.00 -0.67% 745.00 30 746.00 1 25.83
2013-03-26 3008 1828356 1622 1399113764 750.00 776.00 750.00 769.00 24.00 3.22% 768.00 2 769.00 9 26.66
2013-03-27 3008 1879672 1677 1457777504 770.00 789.00 765.00 782.00 13.00 1.69% 782.00 5 783.00 11 27.12
2013-03-28 3008 926817 857 722439528 782.00 787.00 774.00 780.00 2.00 -0.26% 779.00 2 781.00 2 27.05
2013-03-29 3008 892460 742 695633560 786.00 786.00 774.00 783.00 3.00 0.38% 780.00 8 784.00 5 27.15
2013-04-01 3008 620796 556 481122492 783.00 783.00 772.00 772.00 11.00 -1.4% 772.00 41 773.00 2 18.57
2013-04-02 3008 836446 782 638861298 765.00 768.00 758.00 763.00 9.00 -1.17% 763.00 7 764.00 4 18.35
2013-04-03 3008 830535 733 642229230 765.00 778.00 765.00 778.00 15.00 1.97% 778.00 8 779.00 22 18.71
2013-04-08 3008 1086276 997 830487968 766.00 770.00 760.00 766.00 12.00 -1.54% 766.00 10 767.00 4 18.42
2013-04-09 3008 1259426 1166 979501446 766.00 787.00 766.00 771.00 5.00 0.65% 771.00 25 774.00 1 18.54
2013-04-10 3008 1123743 1021 874357054 779.00 784.00 771.00 778.00 7.00 0.91% 777.00 23 778.00 1 18.71
2013-04-11 3008 1526839 1367 1207766810 782.00 797.00 782.00 791.00 13.00 1.67% 790.00 3 791.00 3 19.02
2013-04-12 3008 1514919 1282 1173994982 788.00 788.00 765.00 772.00 19.00 -2.4% 772.00 6 773.00 8 18.57
2013-04-15 3008 1441806 1250 1094481232 770.00 772.00 747.00 765.00 7.00 -0.91% 764.00 12 765.00 41 18.40
2013-04-16 3008 892539 820 671040796 760.00 760.00 747.00 755.00 10.00 -1.31% 755.00 3 756.00 3 18.16
2013-04-17 3008 1061085 916 797871005 758.00 763.00 745.00 746.00 9.00 -1.19% 746.00 17 747.00 3 17.94
2013-04-18 3008 1972671 1736 1425107566 731.00 735.00 710.00 722.00 24.00 -3.22% 722.00 7 723.00 3 17.36
2013-04-19 3008 3311735 2858 2147483647 710.00 727.00 710.00 716.00 6.00 -0.83% 716.00 45 717.00 6 17.22
2013-04-22 3008 2230706 2002 1591622790 716.00 722.00 706.00 708.00 8.00 -1.12% 708.00 28 709.00 1 17.03
2013-04-23 3008 2923882 2502 2051461400 708.00 715.00 696.00 696.00 12.00 -1.69% 696.00 26 697.00 5 16.74
2013-04-24 3008 1673737 1501 1182547744 702.00 711.00 702.00 706.00 10.00 1.44% 706.00 29 707.00 6 16.98
2013-04-25 3008 2746938 2418 1896253972 702.00 705.00 681.00 688.00 18.00 -2.55% 688.00 3 689.00 10 16.55
2013-04-26 3008 1493277 1148 1099051872 736.00 736.00 736.00 736.00 48.00 6.98% 736.00 5858 0.00 0 17.70
2013-04-29 3008 6029834 4691 2147483647 786.00 787.00 774.00 787.00 51.00 6.93% 786.00 4 787.00 252 18.93
2013-04-30 3008 3644488 3214 2147483647 791.00 814.00 786.00 806.00 19.00 2.41% 804.00 2 806.00 33 19.38
2013-05-02 3008 1778485 1587 1434955365 806.00 812.00 797.00 812.00 6.00 0.74% 808.00 2 812.00 83 19.53
2013-05-03 3008 2010120 1660 1633919200 815.00 816.00 810.00 810.00 2.00 -0.25% 810.00 26 811.00 11 19.48
2013-05-06 3008 2794742 2365 2147483647 838.00 853.00 836.00 842.00 32.00 3.95% 842.00 18 843.00 7 20.25
2013-05-07 3008 1266741 1178 1062077699 843.00 846.00 833.00 840.00 2.00 -0.24% 839.00 1 840.00 17 20.20
2013-05-08 3008 1043263 947 876923446 845.00 845.00 833.00 842.00 2.00 0.24% 841.00 2 842.00 22 20.25
2013-05-09 3008 1570014 1314 1335564900 849.00 855.00 847.00 850.00 8.00 0.95% 850.00 192 851.00 27 20.44
2013-05-10 3008 862516 837 726731988 835.00 845.00 835.00 845.00 5.00 -0.59% 844.00 2 845.00 28 20.32
2013-05-13 3008 1080661 929 900930664 845.00 845.00 827.00 827.00 18.00 -2.13% 827.00 7 828.00 3 19.89
2013-05-14 3008 1348632 1249 1134256936 827.00 850.00 827.00 850.00 23.00 2.78% 848.00 1 850.00 20 20.44
2013-05-15 3008 3952878 3441 2147483647 850.00 909.00 846.00 901.00 51.00 6% 901.00 15 905.00 19 18.47
2013-05-16 3008 3143324 2740 2147483647 910.00 959.00 910.00 957.00 56.00 6.22% 957.00 1 958.00 15 19.61
2013-05-17 3008 1664896 1529 1594138720 960.00 973.00 949.00 949.00 8.00 -0.84% 949.00 98 950.00 3 19.45
2013-05-20 3008 761612 685 721579116 946.00 957.00 942.00 945.00 4.00 -0.42% 945.00 14 947.00 1 19.37
2013-05-21 3008 1702341 1621 1668148521 955.00 996.00 955.00 981.00 36.00 3.81% 980.00 11 981.00 1 20.11
2013-05-22 3008 1406949 1324 1370808785 990.00 996.00 963.00 963.00 18.00 -1.83% 963.00 2 965.00 2 19.74
2013-05-23 3008 1536654 1414 1453611220 958.00 960.00 928.00 930.00 33.00 -3.43% 930.00 28 932.00 1 19.06
2013-05-24 3008 2068511 1860 1980981005 950.00 974.00 942.00 955.00 25.00 2.69% 955.00 10 956.00 1 19.57
2013-05-27 3008 819993 789 794862210 965.00 978.00 963.00 966.00 11.00 1.15% 965.00 15 966.00 4 19.80
2013-05-28 3008 2188719 2013 2147483647 975.00 1005.00 969.00 1000.00 34.00 3.52% 998.00 3 1000.00 56 20.50
2013-05-29 3008 1026863 976 1022057370 1000.00 1000.00 990.00 990.00 10.00 -1% 990.00 24 993.00 5 20.29
2013-05-30 3008 1185501 1081 1171467982 983.00 1005.00 979.00 982.00 8.00 -0.81% 982.00 15 983.00 1 20.13
2013-05-31 3008 1671843 1417 1635974239 996.00 1005.00 962.00 973.00 9.00 -0.92% 973.00 3 974.00 1 19.94
2013-06-03 3008 1181030 1058 1131079830 955.00 965.00 950.00 959.00 14.00 -1.44% 958.00 12 959.00 68 19.66
2013-06-04 3008 1535471 1486 1510094290 965.00 997.00 965.00 990.00 31.00 3.23% 989.00 2 990.00 4 20.29
2013-06-05 3008 851873 810 842539143 997.00 997.00 981.00 991.00 1.00 0.1% 991.00 18 992.00 3 20.31
2013-06-06 3008 1346385 1276 1319507070 986.00 990.00 968.00 982.00 9.00 -0.91% 982.00 8 983.00 2 20.13
2013-06-07 3008 1474324 1279 1448262984 983.00 995.00 966.00 969.00 13.00 -1.32% 969.00 7 970.00 51 19.86
2013-06-10 3008 3110412 2545 2147483647 986.00 1035.00 986.00 1035.00 66.00 6.81% 1030.00 7 1035.00 330 21.21
2013-06-11 3008 1637221 1385 1654392000 1030.00 1030.00 999.00 1000.00 35.00 -3.38% 1000.00 2 1005.00 26 20.50
2013-06-13 3008 2466443 2125 2147483647 987.00 992.00 944.00 951.00 49.00 -4.9% 950.00 10 951.00 8 19.49
2013-06-14 3008 1718347 1564 1675336713 961.00 988.00 961.00 979.00 28.00 2.94% 979.00 6 980.00 10 20.07
2013-06-17 3008 1036530 943 1037987000 990.00 1010.00 990.00 1000.00 21.00 2.15% 1000.00 28 1005.00 66 20.50
2013-06-18 3008 1216463 1018 1204477055 1000.00 1000.00 980.00 985.00 15.00 -1.5% 985.00 3 986.00 3 20.19
2013-06-19 3008 1300253 1058 1292684470 1000.00 1005.00 985.00 986.00 1.00 0.1% 986.00 3 987.00 1 20.21
2013-06-20 3008 1881004 1595 1824450880 976.00 986.00 956.00 975.00 11.00 -1.12% 974.00 1 976.00 4 19.98
2013-06-21 3008 3303375 2878 2147483647 955.00 965.00 910.00 922.00 53.00 -5.44% 922.00 9 923.00 1 18.90
2013-06-24 3008 1478705 1323 1391422700 925.00 948.00 925.00 940.00 18.00 1.95% 940.00 87 941.00 1 19.27
2013-06-25 3008 2454334 2280 2147483647 940.00 947.00 900.00 921.00 19.00 -2.02% 920.00 6 922.00 3 18.88
2013-06-26 3008 1718841 1525 1609902925 950.00 955.00 920.00 920.00 1.00 -0.11% 920.00 1 921.00 1 18.86
2013-06-27 3008 1749986 1417 1624186910 931.00 938.00 912.00 932.00 12.00 1.3% 932.00 2 933.00 4 19.10
2013-06-28 3008 1760969 1572 1674468240 935.00 960.00 935.00 960.00 28.00 3% 959.00 1 960.00 35 19.68
2013-07-01 3008 1498212 1363 1459166608 960.00 992.00 950.00 984.00 24.00 2.5% 984.00 17 985.00 6 20.17
2013-07-02 3008 878958 813 863160218 984.00 991.00 975.00 976.00 8.00 -0.81% 976.00 6 979.00 3 20.00
2013-07-03 3008 1021795 927 983790200 976.00 981.00 951.00 953.00 23.00 -2.36% 952.00 4 954.00 2 19.53
2013-07-04 3008 2029351 1823 1885484099 965.00 965.00 915.00 917.00 36.00 -3.78% 917.00 13 918.00 1 18.79
2013-07-05 3008 2308849 2173 2132378550 923.00 945.00 902.00 945.00 28.00 3.05% 943.00 4 945.00 11 19.37
2013-07-08 3008 2010992 1790 1868241568 954.00 958.00 911.00 920.00 25.00 -2.65% 920.00 16 922.00 1 18.86
2013-07-09 3008 2175616 1997 1985528496 910.00 935.00 890.00 929.00 9.00 0.98% 926.00 5 929.00 7 19.04
2013-07-10 3008 2348272 2123 2147483647 935.00 956.00 929.00 950.00 21.00 2.26% 946.00 3 950.00 5 19.47
2013-07-11 3008 3053399 2648 2147483647 964.00 999.00 964.00 990.00 40.00 4.21% 988.00 4 990.00 9 20.29
2013-07-12 3008 1338000 1183 1314427000 988.00 996.00 970.00 970.00 20.00 -2.02% 970.00 14 974.00 5 19.88
2013-07-15 3008 1318483 1208 1295763408 970.00 994.00 970.00 976.00 6.00 0.62% 976.00 8 977.00 1 20.00
2013-07-16 3008 1288676 1162 1271886508 990.00 997.00 980.00 983.00 7.00 0.72% 982.00 4 983.00 2 20.15
2013-07-17 3008 1249267 1174 1213275257 983.00 987.00 964.00 966.00 17.00 -1.73% 966.00 13 967.00 3 19.80
2013-07-18 3008 2003947 1800 1896038286 967.00 979.00 928.00 932.00 34.00 -3.52% 932.00 7 935.00 2 19.10
2013-07-19 3008 4001680 3249 2147483647 900.00 916.00 867.00 867.00 65.00 -6.97% 0.00 0 867.00 470 17.77
2013-07-22 3008 2439140 2215 2123830920 867.00 883.00 858.00 873.00 6.00 0.69% 873.00 6 874.00 1 17.89
2013-07-23 3008 2915278 2621 2147483647 882.00 906.00 856.00 875.00 2.00 0.23% 874.00 3 875.00 52 17.93
2013-07-24 3008 2803325 2501 2147483647 887.00 912.00 887.00 890.00 15.00 1.71% 889.00 8 890.00 229 18.24
2013-07-25 3008 2886401 2523 2147483647 915.00 935.00 902.00 935.00 45.00 5.06% 933.00 2 935.00 5 19.16
2013-07-26 3008 1604654 1257 1604654000 1000.00 1000.00 1000.00 1000.00 65.00 6.95% 1000.00 6248 0.00 0 20.50
2013-07-29 3008 5017262 3562 2147483647 1070.00 1070.00 1020.00 1035.00 35.00 3.5% 1035.00 22 1040.00 45 21.21
2013-07-30 3008 2319462 1976 2147483647 1050.00 1075.00 1050.00 1075.00 40.00 3.86% 1070.00 4 1075.00 54 22.03
2013-07-31 3008 1374835 1142 1439183400 1070.00 1070.00 1035.00 1040.00 35.00 -3.26% 1040.00 83 1045.00 4 21.32
2013-08-01 3008 801384 676 835976280 1040.00 1050.00 1035.00 1045.00 5.00 0.48% 1045.00 8 1050.00 110 21.42
2013-08-02 3008 1043826 814 1086719910 1050.00 1060.00 1025.00 1035.00 10.00 -0.96% 1035.00 4 1040.00 20 21.21
2013-08-05 3008 827983 711 871751980 1060.00 1060.00 1040.00 1060.00 25.00 2.42% 1055.00 19 1060.00 75 21.73
2013-08-06 3008 1172913 1062 1219754520 1060.00 1060.00 1020.00 1040.00 20.00 -1.89% 1040.00 4 1045.00 14 21.32
2013-08-07 3008 811743 724 830772860 1015.00 1035.00 1010.00 1020.00 20.00 -1.92% 1020.00 10 1025.00 48 20.91
2013-08-08 3008 979983 829 1019822235 1035.00 1050.00 1025.00 1050.00 30.00 2.94% 1045.00 1 1050.00 126 21.52
2013-08-09 3008 467799 463 485271965 1045.00 1045.00 1030.00 1040.00 10.00 -0.95% 1035.00 22 1040.00 10 21.32
2013-08-12 3008 1739098 1502 1862955350 1050.00 1085.00 1040.00 1075.00 35.00 3.37% 1075.00 11 1080.00 57 22.03
2013-08-13 3008 2026819 1696 2147483647 1075.00 1120.00 1065.00 1120.00 45.00 4.19% 1115.00 3 1120.00 109 22.96
2013-08-14 3008 805743 756 896752300 1120.00 1130.00 1105.00 1105.00 15.00 -1.34% 1105.00 19 1110.00 1 22.65
2013-08-15 3008 1224225 1111 1324951875 1090.00 1110.00 1065.00 1075.00 30.00 -2.71% 1075.00 13 1080.00 66 22.03
2013-08-16 3008 976528 807 1053477880 1065.00 1090.00 1060.00 1085.00 10.00 0.93% 1080.00 13 1085.00 40 18.39
2013-08-19 3008 1234815 994 1334203350 1090.00 1095.00 1060.00 1085.00 0.00 0% 1080.00 6 1085.00 56 18.39
2013-08-20 3008 1069541 982 1138265570 1090.00 1090.00 1045.00 1055.00 30.00 -2.76% 1055.00 9 1060.00 12 17.88
2013-08-22 3008 1702757 1272 1806317560 1050.00 1080.00 1040.00 1080.00 25.00 2.37% 1080.00 12 1085.00 233 18.31
2013-08-23 3008 1584821 1263 1675274365 1075.00 1075.00 1040.00 1040.00 0.00 -3.7% 1040.00 40 1045.00 1 17.63
2013-08-26 3008 1052203 920 1108108225 1045.00 1065.00 1040.00 1060.00 20.00 1.92% 1060.00 33 1065.00 17 17.97
2013-08-27 3008 1599154 1396 1629710000 1055.00 1060.00 992.00 992.00 68.00 -6.42% 992.00 1 995.00 1 16.81
2013-08-28 3008 2013665 1738 2035850950 992.00 1030.00 985.00 1015.00 23.00 2.32% 1015.00 2 1020.00 27 17.20
2013-08-29 3008 718912 625 733274360 1015.00 1030.00 1010.00 1020.00 5.00 0.49% 1020.00 14 1025.00 61 17.29
2013-08-30 3008 1465825 1173 1511057125 1030.00 1045.00 1015.00 1045.00 25.00 2.45% 1040.00 14 1045.00 40 17.71
2013-09-02 3008 615498 556 639725410 1045.00 1045.00 1030.00 1040.00 5.00 -0.48% 1040.00 6 1045.00 80 17.63
2013-09-03 3008 886897 758 934657880 1050.00 1065.00 1040.00 1050.00 10.00 0.96% 1050.00 18 1055.00 33 17.80
2013-09-04 3008 697140 628 725244200 1055.00 1055.00 1030.00 1035.00 15.00 -1.43% 1035.00 15 1040.00 4 17.54
2013-09-05 3008 1456002 1240 1519407110 1050.00 1055.00 1030.00 1050.00 15.00 1.45% 1045.00 17 1050.00 15 17.80
2013-09-06 3008 2062782 1703 2104357640 1050.00 1050.00 1000.00 1010.00 40.00 -3.81% 1010.00 2 1015.00 1 17.12
2013-09-09 3008 891079 818 908439790 1020.00 1030.00 1010.00 1010.00 0.00 0% 1010.00 23 1015.00 1 17.12
2013-09-10 3008 745510 646 757875100 1025.00 1030.00 1010.00 1010.00 0.00 0% 1010.00 11 1015.00 8 17.12
2013-09-11 3008 4496021 3530 2147483647 1015.00 1015.00 940.00 945.00 65.00 -6.44% 945.00 25 949.00 3 16.02
2013-09-12 3008 3411281 3085 2147483647 920.00 947.00 906.00 942.00 3.00 -0.32% 942.00 14 943.00 3 15.97
2013-09-13 3008 1619101 1400 1528286950 942.00 955.00 936.00 940.00 2.00 -0.21% 940.00 140 942.00 5 15.93
2013-09-14 3008 1273175 1216 1177636500 940.00 945.00 908.00 935.00 5.00 -0.53% 932.00 6 935.00 1 15.85
2013-09-16 3008 3046156 2537 2147483647 954.00 1000.00 951.00 1000.00 65.00 6.95% 1000.00 1057 0.00 0 16.95
2013-09-17 3008 2046972 1835 2016337280 991.00 994.00 971.00 990.00 10.00 -1% 988.00 2 990.00 10 16.78
2013-09-18 3008 1167214 989 1157799432 993.00 1005.00 985.00 985.00 5.00 -0.51% 985.00 18 986.00 2 16.69
2013-09-23 3008 1024860 849 1014415700 990.00 995.00 981.00 995.00 10.00 1.02% 994.00 1 995.00 1 16.86
2013-09-24 3008 1982937 1546 2024621370 1015.00 1035.00 1010.00 1010.00 15.00 1.51% 1010.00 22 1015.00 4 17.12
2013-09-25 3008 900634 776 906399510 1010.00 1015.00 997.00 1015.00 5.00 0.5% 1010.00 3 1015.00 20 17.20
2013-09-26 3008 1273536 1169 1261444320 1015.00 1015.00 980.00 988.00 27.00 -2.66% 988.00 10 990.00 1 16.75
2013-09-27 3008 781224 749 773015984 980.00 995.00 980.00 994.00 6.00 0.61% 991.00 2 994.00 11 16.85
2013-09-30 3008 731223 670 724882993 985.00 997.00 982.00 995.00 1.00 0.1% 994.00 5 995.00 1 16.86
2013-10-01 3008 821480 742 819923400 995.00 1005.00 992.00 996.00 1.00 0.1% 995.00 16 997.00 1 16.88
2013-10-02 3008 525953 487 524942282 1000.00 1010.00 990.00 990.00 6.00 -0.6% 989.00 3 990.00 2 16.78
2013-10-03 3008 1337219 1196 1357275380 990.00 1030.00 990.00 1020.00 30.00 3.03% 1020.00 48 1025.00 48 17.29
2013-10-04 3008 813056 753 831517680 1020.00 1030.00 1010.00 1030.00 10.00 0.98% 1025.00 14 1030.00 70 17.46
2013-10-07 3008 954650 870 963043250 1020.00 1020.00 1000.00 1000.00 30.00 -2.91% 1000.00 144 1005.00 4 16.95
2013-10-08 3008 560530 500 560797650 1000.00 1010.00 992.00 1000.00 0.00 0% 1000.00 14 1005.00 13 16.95
2013-10-09 3008 817425 747 813717000 993.00 1000.00 991.00 995.00 5.00 -0.5% 994.00 2 995.00 13 16.86
2013-10-11 3008 936872 776 939321360 1010.00 1015.00 995.00 995.00 0.00 0% 995.00 7 999.00 4 16.86
2013-10-14 3008 1147084 1046 1120827068 990.00 997.00 962.00 970.00 25.00 -2.51% 970.00 4 971.00 2 16.44
2013-10-15 3008 793084 752 784488412 975.00 996.00 975.00 993.00 23.00 2.37% 990.00 2 993.00 3 16.83
2013-10-16 3008 1322584 1247 1280996400 991.00 997.00 950.00 960.00 33.00 -3.32% 960.00 11 961.00 3 16.27
2013-10-17 3008 1089330 981 1057873080 975.00 982.00 961.00 968.00 8.00 0.83% 968.00 14 970.00 7 16.41
2013-10-18 3008 652504 616 632522936 968.00 975.00 963.00 973.00 5.00 0.52% 972.00 4 973.00 1 16.49
2013-10-21 3008 707351 658 697887543 980.00 993.00 973.00 989.00 16.00 1.64% 986.00 1 989.00 11 16.76
2013-10-22 3008 653997 604 648630039 996.00 997.00 982.00 987.00 2.00 -0.2% 987.00 5 989.00 1 16.73
2013-10-23 3008 898611 823 892131723 999.00 1005.00 982.00 982.00 5.00 -0.51% 982.00 13 983.00 1 16.64
2013-10-24 3008 1102408 1031 1102484040 993.00 1010.00 986.00 1005.00 23.00 2.34% 1000.00 191 1005.00 11 17.03
2013-10-25 3008 677507 592 672507958 1000.00 1005.00 986.00 990.00 15.00 -1.49% 989.00 12 990.00 27 16.78
2013-10-28 3008 681550 635 678698000 990.00 1010.00 989.00 990.00 0.00 0% 989.00 17 990.00 13 16.78
2013-10-29 3008 784366 712 782980300 998.00 1005.00 989.00 1005.00 15.00 1.52% 1000.00 10 1005.00 11 17.03
2013-10-30 3008 602655 533 603214000 1005.00 1010.00 996.00 1000.00 5.00 -0.5% 999.00 16 1000.00 2 16.95
2013-10-31 3008 1810509 1566 1785367545 1000.00 1000.00 968.00 1000.00 0.00 0% 998.00 2 1000.00 20 16.95
2013-11-01 3008 1631279 1393 1635100790 1010.00 1015.00 987.00 997.00 3.00 -0.3% 996.00 7 998.00 3 16.90
2013-11-04 3008 538460 498 532965300 996.00 996.00 980.00 994.00 3.00 -0.3% 993.00 2 995.00 10 16.85
2013-11-05 3008 1319942 1166 1334223710 999.00 1025.00 997.00 1005.00 11.00 1.11% 1005.00 18 1010.00 7 17.03
2013-11-06 3008 1052837 970 1045025185 1005.00 1005.00 983.00 992.00 13.00 -1.29% 992.00 2 993.00 4 16.81
2013-11-07 3008 658837 646 661222665 991.00 1010.00 990.00 1005.00 13.00 1.31% 1000.00 104 1010.00 121 17.03
2013-11-08 3008 518696 436 519327000 1000.00 1005.00 995.00 1005.00 0.00 0% 1000.00 57 1005.00 15 17.03
2013-11-11 3008 256330 240 257224300 1005.00 1010.00 996.00 1005.00 0.00 0% 1000.00 11 1005.00 5 17.03
2013-11-12 3008 771677 701 769946000 1005.00 1010.00 986.00 998.00 7.00 -0.7% 997.00 5 998.00 2 16.92
2013-11-13 3008 484651 436 483989698 998.00 1005.00 993.00 993.00 5.00 -0.5% 993.00 6 994.00 1 16.83
2013-11-14 3008 349935 361 349080750 995.00 1005.00 992.00 996.00 3.00 0.3% 995.00 6 998.00 1 16.88
2013-11-15 3008 389556 388 388694664 1005.00 1005.00 993.00 994.00 2.00 -0.2% 994.00 8 995.00 11 16.85
2013-11-18 3008 336180 323 336364000 995.00 1005.00 995.00 1005.00 11.00 1.11% 1000.00 4 1005.00 70 14.86
2013-11-19 3008 2434476 2071 2147483647 1010.00 1075.00 1000.00 1065.00 60.00 5.97% 1065.00 2 1070.00 28 15.74
2013-11-20 3008 1099981 1040 1177889955 1075.00 1090.00 1055.00 1055.00 10.00 -0.94% 1055.00 32 1060.00 2 15.59
2013-11-21 3008 1143876 1001 1172359140 1055.00 1060.00 1005.00 1005.00 50.00 -4.74% 1005.00 59 1010.00 3 14.86
2013-11-22 3008 718937 649 730930740 1010.00 1025.00 1005.00 1005.00 0.00 0% 1005.00 49 1010.00 2 14.86
2013-11-25 3008 346893 329 354285860 1020.00 1025.00 1015.00 1025.00 20.00 1.99% 1020.00 17 1025.00 49 15.15
2013-11-26 3008 731779 643 758739465 1030.00 1045.00 1020.00 1045.00 20.00 1.95% 1040.00 1 1045.00 66 15.45
2013-11-27 3008 337759 327 351364720 1045.00 1045.00 1035.00 1040.00 5.00 -0.48% 1040.00 5 1045.00 187 15.37
2013-11-28 3008 686502 612 716074570 1045.00 1055.00 1030.00 1035.00 5.00 -0.48% 1035.00 37 1040.00 10 15.30
2013-11-29 3008 970217 865 1025908935 1035.00 1070.00 1035.00 1055.00 20.00 1.93% 1055.00 24 1060.00 24 15.59
2013-12-02 3008 466201 424 492112055 1055.00 1065.00 1045.00 1055.00 0.00 0% 1055.00 26 1060.00 27 15.59
2013-12-03 3008 534028 445 565090695 1055.00 1070.00 1040.00 1070.00 15.00 1.42% 1065.00 14 1070.00 68 15.82
2013-12-04 3008 573182 548 614865650 1070.00 1080.00 1060.00 1075.00 5.00 0.47% 1070.00 34 1075.00 14 15.89
2013-12-05 3008 1561345 1294 1705302600 1080.00 1110.00 1070.00 1080.00 5.00 0.47% 1080.00 42 1085.00 6 15.96
2013-12-06 3008 2009597 1769 2147483647 1090.00 1130.00 1075.00 1130.00 50.00 4.63% 1125.00 2 1130.00 112 16.70
2013-12-09 3008 984827 897 1114269700 1140.00 1145.00 1105.00 1105.00 25.00 -2.21% 1105.00 43 1110.00 1 16.33
2013-12-10 3008 616030 609 695764200 1120.00 1140.00 1115.00 1140.00 35.00 3.17% 1135.00 5 1140.00 5 16.85
2013-12-11 3008 1416560 1220 1655380200 1140.00 1190.00 1140.00 1170.00 30.00 2.63% 1165.00 19 1170.00 5 17.29
2013-12-12 3008 699379 661 806142060 1165.00 1170.00 1140.00 1145.00 25.00 -2.14% 1145.00 13 1150.00 51 16.93
2013-12-13 3008 516989 484 587442350 1145.00 1150.00 1125.00 1125.00 20.00 -1.75% 1125.00 4 1130.00 1 16.63
2013-12-16 3008 430470 419 480641700 1125.00 1125.00 1110.00 1110.00 15.00 -1.33% 1110.00 4 1115.00 11 16.41
2013-12-17 3008 653877 649 745938550 1125.00 1150.00 1120.00 1150.00 40.00 3.6% 1145.00 5 1150.00 28 17.00
2013-12-18 3008 1026764 791 1192895060 1155.00 1170.00 1150.00 1165.00 15.00 1.3% 1165.00 1 1170.00 31 17.22
2013-12-19 3008 745273 694 864768950 1175.00 1185.00 1145.00 1145.00 20.00 -1.72% 1145.00 25 1150.00 1 16.93
2013-12-20 3008 1186835 1070 1398548650 1165.00 1195.00 1155.00 1190.00 45.00 3.93% 1185.00 9 1190.00 29 17.59
2013-12-23 3008 842971 805 1014344910 1190.00 1220.00 1190.00 1210.00 20.00 1.68% 1210.00 13 1215.00 28 17.89
2013-12-24 3008 808768 716 981290440 1215.00 1235.00 1205.00 1205.00 5.00 -0.41% 1205.00 23 1210.00 4 17.81
2013-12-25 3008 580806 505 691758320 1205.00 1220.00 1170.00 1195.00 10.00 -0.83% 1195.00 3 1200.00 118 17.66
2013-12-26 3008 339967 342 405020400 1185.00 1200.00 1180.00 1200.00 5.00 0.42% 1195.00 10 1200.00 64 17.74
2013-12-27 3008 581023 520 698477600 1210.00 1210.00 1195.00 1200.00 0.00 0% 1200.00 1 1205.00 30 17.74
2013-12-30 3008 612287 528 745948010 1210.00 1230.00 1205.00 1230.00 30.00 2.5% 1225.00 9 1230.00 40 18.18
2013-12-31 3008 718300 641 885570000 1235.00 1250.00 1210.00 1215.00 15.00 -1.22% 1215.00 21 1225.00 31 17.96
2013-12-31 3008 718300 641 885570000 1235.00 1250.00 1210.00 1215.00 15.00 0% 1215.00 21 1225.00 31 17.96