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 | 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 | 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,
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 |