F-再生(1337)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　59.40
0
0%		59.80
0.4
0.67%		60.00
0.2
0.33%		60.30
0.3
0.5%		64.50
4.2
6.97%		 　67.00
2.5
3.88%		68.00
1
1.49%		67.30
-0.7
-1.03%		66.10
-1.2
-1.78%		65.50
-0.6
-0.91%		 　66.80
1.3
1.98%		67.50
0.7
1.05%		68.20
0.7
1.04%		 　　　　　　　　　　71.30
3.1
4.55%		70.90
-0.4
-0.56%		65.98
2 月71.00
0.1
0.14%		72.40
1.4
1.97%		73.30
0.9
1.24%		74.50
1.2
1.64%		 73.50
-1
-1.34%		72.80
-0.7
-0.95%		73.00
0.2
0.27%		71.70
-1.3
-1.78%		72.70
1
1.39%		 　71.90
-0.8
-1.1%		71.60
-0.3
-0.42%		73.20
1.6
2.23%		78.30
5.1
6.97%		77.50
-0.8
-1.02%		 　81.80
4.3
5.55%		83.10
1.3
1.59%		86.60
3.5
4.21%		85.50
-1.1
-1.27%		85.30
-0.2
-0.23%		 　　　85.40
0.1
0.12%		 77.68
3 月86.00
0.6
0.7%		85.70
-0.3
-0.35%		84.00
-1.7
-1.98%		 82.40
-1.6
-1.9%		83.50
1.1
1.33%		84.00
0.5
0.6%		84.30
0.3
0.36%		90.20
5.9
7%		 　89.00
-1.2
-1.33%		89.00
0
0%		89.10
0.1
0.11%		91.60
2.5
2.81%		89.00
-2.6
-2.84%		 　87.60
-1.4
-1.57%		88.80
1.2
1.37%		88.00
-0.8
-0.9%		89.00
1
1.14%		88.90
-0.1
-0.11%		 　88.00
-0.9
-1.01%		87.30
-0.7
-0.8%		86.40
-0.9
-1.03%		83.80
-2.6
-3.01%		85.50
1.7
2.03%		 86.86
4 月　84.10
-1.4
-1.64%		81.20
-2.9
-3.45%		 79.00
-2.2
-2.71%		82.80
3.8
4.81%		 　81.70
-1.1
-1.33%		81.70
0
0%		82.00
0.3
0.37%		81.00
-1
-1.22%		85.40
4.4
5.43%		 　84.40
-1
-1.17%		81.60
-2.8
-3.32%		81.00
-0.6
-0.74%		80.50
-0.5
-0.62%		79.00
-1.5
-1.86%		 　78.80
-0.2
-0.25%		78.70
-0.1
-0.13%		81.50
2.8
3.56%		80.80
-0.7
-0.86%		80.00
-0.8
-0.99%		 　81.00
1
1.25%		 81.45
5 月　86.60
5.6
6.91%		90.40
3.8
4.39%		92.00
1.6
1.77%		 　92.50
0.5
0.54%		94.20
1.7
1.84%		93.50
-0.7
-0.74%		92.40
-1.1
-1.18%		90.60
-1.8
-1.95%		 　89.40
-1.2
-1.32%		91.50
2.1
2.35%		89.50
-2
-2.19%		88.80
-0.7
-0.78%		84.90
-3.9
-4.39%		 　84.20
-0.7
-0.82%		85.50
1.3
1.54%		84.50
-1
-1.17%		84.00
-0.5
-0.59%		85.00
1
1.19%		 　87.80
2.8
3.29%		89.40
1.6
1.82%		88.00
-1.4
-1.57%		92.20
4.2
4.77%		88.88
6 月89.80
-2.4
-2.6%		 　86.60
-3.2
-3.56%		88.60
2
2.31%		88.60
0
0%		89.40
0.8
0.9%		88.00
-1.4
-1.57%		 　88.10
0.1
0.11%		87.10
-1
-1.14%		86.80
-0.3
-0.34%		88.20
1.4
1.61%		90.30
2.1
2.38%		 　91.80
1.5
1.66%		90.60
-1.2
-1.31%		89.80
-0.8
-0.88%		90.10
0.3
0.33%		89.60
-0.5
-0.55%		 　90.00
0.4
0.45%		90.40
0.4
0.44%		91.20
0.8
0.88%		77.10
-14.1
-15.46%		78.80
1.7
2.2%		 87.84
7 月　82.10
3.3
4.19%		82.40
0.3
0.37%		81.00
-1.4
-1.7%		82.60
1.6
1.98%		84.40
1.8
2.18%		 　83.20
-1.2
-1.42%		81.70
-1.5
-1.8%		82.20
0.5
0.61%		81.90
-0.3
-0.36%		81.50
-0.4
-0.49%		 　82.90
1.4
1.72%		82.60
-0.3
-0.36%		83.60
1
1.21%		83.40
-0.2
-0.24%		83.00
-0.4
-0.48%		 　82.00
-1
-1.2%		81.60
-0.4
-0.49%		82.50
0.9
1.1%		83.10
0.6
0.73%		82.90
-0.2
-0.24%		 　81.80
-1.1
-1.33%		83.50
1.7
2.08%		82.53
8 月89.30
5.8
6.95%		 89.60
0.3
0.34%		 　92.00
2.4
2.68%		92.00
0
0%		92.00
0
0%		91.60
-0.4
-0.43%		95.50
3.9
4.26%		 　96.50
1
1.05%		94.70
-1.8
-1.87%		93.80
-0.9
-0.95%		94.70
0.9
0.96%		92.70
-2
-2.11%		 　92.00
-0.7
-0.76%		92.00
0
0%		92.40
0.4
0.43%		94.20
1.8
1.95%		93.80
-0.4
-0.42%		 　94.00
0.2
0.21%		92.50
-1.5
-1.6%		92.30
-0.2
-0.22%		94.10
1.8
1.95%		92.70
-1.4
-1.49%		92.91
9 月 　94.10
1.4
1.51%		94.30
0.2
0.21%		94.20
-0.1
-0.11%		93.10
-1.1
-1.17%		93.80
0.7
0.75%		 　94.20
0.4
0.43%		95.00
0.8
0.85%		94.90
-0.1
-0.11%		94.10
-0.8
-0.84%		93.80
-0.3
-0.32%		 　92.50
-1.3
-1.39%		92.40
-0.1
-0.11%		92.40
0
0%		92.40
0
0%		92.40
0
0%		 　96.40
4
4.33%		96.40
0
0%		97.20
0.8
0.83%		99.10
1.9
1.95%		99.00
-0.1
-0.1%		 95.26
10 月101.00
2
2.02%		100.00
-1
-0.99%		99.80
-0.2
-0.2%		99.10
-0.7
-0.7%		99.50
0.4
0.4%		 　97.20
-2.3
-2.31%		94.50
-2.7
-2.78%		 93.00
-1.5
-1.59%		93.60
0.6
0.65%		 　91.80
-1.8
-1.92%		91.80
0
0%		93.10
1.3
1.42%		92.70
-0.4
-0.43%		92.30
-0.4
-0.43%		 　91.60
-0.7
-0.76%		93.60
2
2.18%		93.40
-0.2
-0.21%		91.30
-2.1
-2.25%		85.00
-6.3
-6.9%		 　84.90
-0.1
-0.12%		86.80
1.9
2.24%		87.40
0.6
0.69%		93.03
11 月87.20
-0.2
-0.23%		86.20
-1
-1.15%		 　86.50
0.3
0.35%		86.60
0.1
0.12%		87.00
0.4
0.46%		86.70
-0.3
-0.34%		86.50
-0.2
-0.23%		 　86.80
0.3
0.35%		85.40
-1.4
-1.61%		84.70
-0.7
-0.82%		88.30
3.6
4.25%		85.80
-2.5
-2.83%		 　81.00
-4.8
-5.59%		82.60
1.6
1.98%		81.40
-1.2
-1.45%		82.00
0.6
0.74%		83.90
1.9
2.32%		 　83.20
-0.7
-0.83%		83.50
0.3
0.36%		83.10
-0.4
-0.48%		83.70
0.6
0.72%		85.60
1.9
2.27%		 84.88
12 月　　86.60
1
1.17%		86.40
-0.2
-0.23%		87.90
1.5
1.74%		86.80
-1.1
-1.25%		85.20
-1.6
-1.84%		 　85.40
0.2
0.23%		85.90
0.5
0.59%		86.60
0.7
0.81%		86.00
-0.6
-0.69%		85.10
-0.9
-1.05%		 　84.50
-0.6
-0.71%		84.10
-0.4
-0.47%		84.00
-0.1
-0.12%		83.10
-0.9
-1.07%		84.00
0.9
1.08%		83.40
-0.6
-0.71%		 83.50
0.1
0.12%		84.50
1
1.2%		83.70
-0.8
-0.95%		83.50
-0.2
-0.24%		84.00
0.5
0.6%		　　　84.9

說明:最高漲幅:7%最低跌幅:-15.46% 最高價:101.00最低價:59.40平均價:85.78,灰色底表示週末,漲146天(218.6)元,跌151天(-179.7)元,平盤12天
7%=6,6%=2,5%=5,4%=12,3%=5,2%=38,1%=43,0%=47,-0%=1,-1%=1,-2%=2,-3%=3,-4%=9,-5%=28,-6%=37,-7%=70,

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 1337 132000 99 7888700 60.50 60.60 59.40 59.40 1.10 0% 59.40 3 59.50 2 8.32
2012-01-03 1337 98000 58 5870800 59.50 60.40 59.50 59.80 0.40 0.67% 59.80 7 60.00 2 8.38
2012-01-04 1337 174000 100 10479400 60.00 60.90 59.90 60.00 0.20 0.33% 59.90 7 60.00 7 8.40
2012-01-05 1337 149811 97 9069997 60.70 60.70 60.10 60.30 0.30 0.5% 60.30 16 60.50 18 8.45
2012-01-06 1337 781000 444 49814400 60.30 64.50 60.30 64.50 4.20 6.97% 64.50 556 0.00 0 9.03
2012-01-09 1337 787741 496 51585050 65.00 67.10 64.70 67.00 2.50 3.88% 66.90 2 67.00 9 9.38
2012-01-10 1337 376030 227 24960555 66.80 68.00 65.20 68.00 1.00 1.49% 68.00 5 68.20 4 9.52
2012-01-11 1337 176284 123 11901183 67.80 68.00 67.10 67.30 0.70 -1.03% 67.30 7 67.40 3 9.43
2012-01-12 1337 109000 74 7244100 67.30 67.30 66.10 66.10 1.20 -1.78% 66.00 8 66.10 1 9.26
2012-01-13 1337 111012 90 7307893 66.20 66.50 65.50 65.50 0.60 -0.91% 65.50 17 65.90 2 9.17
2012-01-16 1337 141000 102 9287300 65.50 66.80 65.00 66.80 1.30 1.98% 66.60 3 66.80 12 9.36
2012-01-17 1337 122001 89 8216068 66.80 67.60 66.30 67.50 0.70 1.05% 67.50 3 67.60 19 9.45
2012-01-18 1337 248001 141 16968868 67.70 69.40 67.70 68.20 0.70 1.04% 68.20 40 68.30 2 9.55
2012-01-30 1337 191001 137 13305470 69.60 71.30 68.60 71.30 3.10 4.55% 71.00 10 71.30 3 9.99
2012-01-31 1337 213000 140 15122800 70.50 71.90 70.30 70.90 0.40 -0.56% 70.60 5 70.90 7 9.93
2012-02-01 1337 194080 158 13716204 71.00 71.30 70.30 71.00 0.10 0.14% 71.00 1 71.10 14 9.94
2012-02-02 1337 232000 146 16694400 71.50 72.80 71.20 72.40 1.40 1.97% 72.10 4 72.40 1 10.14
2012-02-03 1337 181020 119 13097980 72.00 73.30 71.60 73.30 0.90 1.24% 73.20 3 73.30 1 10.27
2012-02-04 1337 162000 120 11971700 73.60 74.50 73.10 74.50 1.20 1.64% 74.30 1 74.50 1 10.43
2012-02-06 1337 200000 127 14680300 74.50 74.80 72.80 73.50 1.00 -1.34% 73.30 3 73.50 6 10.29
2012-02-07 1337 197005 129 14327567 73.20 73.40 72.10 72.80 0.70 -0.95% 72.60 2 72.90 1 10.20
2012-02-08 1337 259000 156 18837700 72.40 73.40 72.20 73.00 0.20 0.27% 73.00 2 73.20 5 10.22
2012-02-09 1337 270019 167 19444975 73.00 73.00 71.50 71.70 1.30 -1.78% 71.60 13 71.70 15 10.04
2012-02-10 1337 391008 261 28534087 71.70 74.50 71.50 72.70 1.00 1.39% 72.60 6 73.00 2 10.18
2012-02-13 1337 220000 138 15862000 73.10 73.20 71.40 71.90 0.80 -1.1% 71.80 1 72.10 2 10.07
2012-02-14 1337 210000 117 15087700 72.20 72.70 71.60 71.60 0.30 -0.42% 71.60 2 71.70 1 10.03
2012-02-15 1337 212000 139 15350800 71.60 73.40 71.60 73.20 1.60 2.23% 73.10 5 73.20 7 10.25
2012-02-16 1337 680000 431 52641400 74.20 78.30 73.80 78.30 5.10 6.97% 78.30 22 0.00 0 10.97
2012-02-17 1337 665200 459 52210799 78.90 79.80 77.00 77.50 0.80 -1.02% 77.40 3 77.50 1 10.85
2012-02-20 1337 616400 420 49577460 78.90 82.00 78.90 81.80 4.30 5.55% 81.60 2 81.90 2 11.46
2012-02-21 1337 770350 473 63971843 82.30 84.60 82.10 83.10 1.30 1.59% 83.10 5 83.50 1 11.64
2012-02-22 1337 1135342 707 98696354 84.80 88.10 84.80 86.60 3.50 4.21% 86.60 28 86.80 7 12.13
2012-02-23 1337 447200 294 38202160 86.00 86.30 84.70 85.50 1.10 -1.27% 85.30 2 85.50 5 11.97
2012-02-24 1337 282000 208 23840800 85.40 85.50 83.20 85.30 0.20 -0.23% 85.20 2 85.30 4 11.95
2012-02-29 1337 585276 287 50274442 85.30 87.30 85.00 85.40 0.10 0.12% 85.20 12 85.40 23 11.96
2012-03-01 1337 602010 376 52350204 85.40 88.00 85.40 86.00 0.60 0.7% 85.80 1 86.00 2 12.04
2012-03-02 1337 372000 223 31924500 86.00 86.50 85.50 85.70 0.30 -0.35% 85.60 2 85.70 10 12.00
2012-03-03 1337 386200 206 32727940 85.90 85.90 84.00 84.00 1.70 -1.98% 84.00 26 84.40 1 11.76
2012-03-05 1337 495008 336 41699468 84.50 86.00 82.40 82.40 1.60 -1.9% 82.40 12 82.50 1 11.54
2012-03-06 1337 400279 284 32683296 83.00 83.50 80.70 83.50 1.10 1.33% 83.50 3 83.80 8 11.69
2012-03-07 1337 234020 165 19569480 83.00 84.20 82.20 84.00 0.50 0.6% 84.00 5 84.20 4 11.76
2012-03-08 1337 300863 196 25312275 84.60 85.40 82.80 84.30 0.30 0.36% 83.80 1 84.30 1 11.81
2012-03-09 1337 1566632 825 138073405 86.80 90.20 85.50 90.20 5.90 7% 90.20 210 0.00 0 12.63
2012-03-12 1337 748132 478 67009461 90.50 91.00 87.60 89.00 1.20 -1.33% 88.80 20 89.00 30 12.46
2012-03-13 1337 867001 250 77155493 90.00 90.60 88.10 89.00 0.00 0% 89.00 2 89.20 4 12.46
2012-03-14 1337 345300 220 30856878 90.00 90.20 88.90 89.10 0.10 0.11% 89.10 5 89.50 23 12.48
2012-03-15 1337 606303 394 54997301 89.00 92.40 88.80 91.60 2.50 2.81% 91.50 21 91.70 6 12.83
2012-03-16 1337 636008 448 56842028 91.30 91.60 88.10 89.00 2.60 -2.84% 89.00 1 89.20 2 12.46
2012-03-19 1337 395003 265 34823785 89.30 89.70 87.60 87.60 1.40 -1.57% 87.60 13 88.00 2 12.27
2012-03-20 1337 345000 248 30660900 88.20 89.90 88.00 88.80 1.20 1.37% 88.80 1 89.00 24 12.44
2012-03-21 1337 211008 133 18655217 89.00 89.60 88.00 88.00 0.80 -0.9% 88.00 7 88.60 2 12.32
2012-03-22 1337 223000 151 19733800 88.00 89.60 87.90 89.00 1.00 1.14% 89.00 27 89.20 3 12.46
2012-03-23 1337 106000 65 9436100 89.80 89.80 88.60 88.90 0.10 -0.11% 88.90 3 89.00 3 12.45
2012-03-26 1337 172000 116 15180700 89.50 89.50 88.00 88.00 0.90 -1.01% 88.00 7 88.40 1 12.32
2012-03-27 1337 104000 86 9094800 88.00 88.00 87.10 87.30 0.70 -0.8% 87.30 7 87.60 1 12.23
2012-03-28 1337 178030 136 15360619 86.60 87.00 85.70 86.40 0.90 -1.03% 86.40 1 86.50 1 12.10
2012-03-29 1337 429000 247 35815100 85.50 85.50 81.60 83.80 2.60 -3.01% 83.80 14 84.00 1 11.74
2012-03-30 1337 191140 126 16022080 83.80 85.50 82.10 85.50 1.70 2.03% 85.40 1 85.60 1 11.97
2012-04-02 1337 58230 55 4907543 85.50 85.50 84.00 84.10 1.40 -1.64% 84.10 1 84.20 1 11.78
2012-04-03 1337 206030 147 16898965 83.00 84.30 80.60 81.20 2.90 -3.45% 81.20 1 81.70 1 9.33
2012-04-05 1337 275371 191 21665211 79.90 79.90 78.00 79.00 2.20 -2.71% 79.00 1 79.40 3 9.08
2012-04-06 1337 277480 193 22633236 79.50 83.40 79.50 82.80 3.80 4.81% 82.50 6 82.80 1 9.52
2012-04-09 1337 285000 161 23322800 82.00 82.30 80.70 81.70 1.10 -1.33% 81.70 2 81.90 1 9.39
2012-04-10 1337 261000 177 21387600 82.90 83.40 80.70 81.70 0.00 0% 81.50 5 81.70 28 9.39
2012-04-11 1337 216000 145 17626600 81.00 82.50 80.70 82.00 0.30 0.37% 82.00 6 82.10 2 9.43
2012-04-12 1337 332105 192 27054710 82.00 82.30 81.00 81.00 1.00 -1.22% 81.00 10 81.50 41 9.31
2012-04-13 1337 503160 339 41497064 82.00 85.40 81.20 85.40 4.40 5.43% 85.40 2 85.50 1 9.82
2012-04-16 1337 230160 162 19353828 83.80 85.00 83.20 84.40 1.00 -1.17% 84.40 9 84.50 5 9.70
2012-04-17 1337 219002 166 18026270 84.40 84.40 81.30 81.60 2.80 -3.32% 81.60 2 81.80 3 9.38
2012-04-18 1337 180140 146 14645180 82.30 82.80 80.60 81.00 0.60 -0.74% 81.00 2 81.30 1 9.31
2012-04-19 1337 143000 122 11501300 80.80 81.20 80.00 80.50 0.50 -0.62% 80.50 6 80.60 1 9.25
2012-04-20 1337 206160 171 16405500 80.00 80.60 78.60 79.00 1.50 -1.86% 78.90 2 79.00 11 9.08
2012-04-23 1337 156009 115 12256108 79.00 79.20 78.00 78.80 0.20 -0.25% 78.80 2 78.90 3 9.06
2012-04-24 1337 104000 88 8143400 78.50 78.80 77.90 78.70 0.10 -0.13% 78.70 1 78.80 1 9.05
2012-04-25 1337 181000 144 14699700 80.30 82.20 80.00 81.50 2.80 3.56% 81.50 1 81.60 5 9.37
2012-04-26 1337 106000 77 8613000 81.70 81.90 80.60 80.80 0.70 -0.86% 80.70 2 81.00 2 9.29
2012-04-27 1337 71000 56 5705500 81.70 81.80 80.00 80.00 0.80 -0.99% 80.00 9 80.10 2 9.20
2012-04-30 1337 88101 56 7108464 79.30 81.30 79.30 81.00 1.00 1.25% 81.00 3 81.10 1 9.31
2012-05-02 1337 464007 304 39782306 83.20 86.60 83.20 86.60 5.60 6.91% 86.60 821 0.00 0 9.95
2012-05-03 1337 1002534 643 89731333 88.60 90.70 88.00 90.40 3.80 4.39% 90.00 2 90.40 3 10.39
2012-05-04 1337 743250 503 67819550 90.40 92.60 89.70 92.00 1.60 1.77% 92.00 107 92.20 7 9.59
2012-05-07 1337 1137101 618 104630445 91.00 93.00 90.60 92.50 0.50 0.54% 92.40 5 92.50 2 9.65
2012-05-08 1337 1820200 1095 173597039 93.60 96.80 93.40 94.20 1.70 1.84% 94.20 21 94.40 6 9.82
2012-05-09 1337 606150 410 56402800 93.30 93.80 92.50 93.50 0.70 -0.74% 93.50 24 93.60 1 9.75
2012-05-10 1337 514276 341 47523130 92.50 93.20 91.30 92.40 1.10 -1.18% 92.20 4 92.40 3 9.64
2012-05-11 1337 303110 222 27622177 92.80 92.80 90.60 90.60 1.80 -1.95% 90.60 5 91.10 3 9.45
2012-05-14 1337 383005 269 34286447 90.50 91.00 88.20 89.40 1.20 -1.32% 89.30 6 89.50 1 9.32
2012-05-15 1337 649210 385 57969710 87.60 91.60 87.20 91.50 2.10 2.35% 91.30 3 91.50 16 9.54
2012-05-16 1337 570500 364 52003100 91.30 92.80 89.00 89.50 2.00 -2.19% 89.30 1 89.50 5 9.33
2012-05-17 1337 283000 220 25009300 89.30 90.00 87.00 88.80 0.70 -0.78% 88.80 15 89.00 2 9.26
2012-05-18 1337 627009 392 53860065 87.00 87.00 84.20 84.90 3.90 -4.39% 84.80 20 84.90 16 8.85
2012-05-21 1337 326000 251 27666900 85.00 86.10 83.80 84.20 0.70 -0.82% 84.20 1 84.40 1 8.78
2012-05-22 1337 322000 222 27556400 85.00 86.40 85.00 85.50 1.30 1.54% 85.40 3 85.70 6 8.92
2012-05-23 1337 190000 130 16037100 84.70 85.20 83.70 84.50 1.00 -1.17% 84.50 8 84.60 1 8.81
2012-05-24 1337 201100 145 17030479 84.60 85.60 83.70 84.00 0.50 -0.59% 84.00 7 84.20 1 8.76
2012-05-25 1337 151010 103 12762858 84.50 85.30 84.10 85.00 1.00 1.19% 85.00 6 85.20 1 8.86
2012-05-28 1337 305050 234 26440030 85.00 87.80 84.50 87.80 2.80 3.29% 87.80 9 87.90 7 9.16
2012-05-29 1337 515100 360 45869789 87.50 90.20 87.00 89.40 1.60 1.82% 89.40 1 89.50 4 9.32
2012-05-30 1337 336550 205 29695289 89.40 89.40 87.80 88.00 1.40 -1.57% 88.00 3 88.20 1 9.18
2012-05-31 1337 780000 522 70693600 87.40 92.80 87.00 92.20 4.20 4.77% 92.00 1 92.30 6 9.61
2012-06-01 1337 737000 453 66887100 91.00 92.70 88.50 89.80 2.40 -2.6% 89.70 2 89.80 1 9.36
2012-06-04 1337 415121 260 35815686 86.20 87.70 85.50 86.60 3.20 -3.56% 86.20 30 86.60 3 9.03
2012-06-05 1337 357000 229 31586600 88.60 89.50 87.30 88.60 2.00 2.31% 88.60 5 88.80 5 9.24
2012-06-06 1337 813100 508 70892880 89.00 89.50 85.80 88.60 0.00 0% 88.50 4 88.60 39 9.24
2012-06-07 1337 528270 312 46820770 89.40 89.70 87.80 89.40 0.80 0.9% 89.00 20 89.40 5 9.32
2012-06-08 1337 479100 262 42023760 89.20 89.20 87.00 88.00 1.40 -1.57% 87.40 1 88.00 8 9.18
2012-06-11 1337 402000 246 35236200 88.30 88.80 87.00 88.10 0.10 0.11% 87.30 1 88.10 2 9.19
2012-06-12 1337 133000 89 11604700 87.10 87.90 87.00 87.10 1.00 -1.14% 87.10 1 87.20 2 9.08
2012-06-13 1337 103061 82 8985168 87.30 87.80 86.80 86.80 0.30 -0.34% 86.80 14 87.00 1 9.05
2012-06-14 1337 457900 307 40410570 87.20 88.90 87.20 88.20 1.40 1.61% 88.20 67 88.30 2 9.20
2012-06-15 1337 790000 545 70948900 88.80 90.60 88.50 90.30 2.10 2.38% 90.20 51 90.30 5 9.42
2012-06-18 1337 754110 453 68838631 91.20 92.10 90.50 91.80 1.50 1.66% 91.80 98 91.90 2 9.57
2012-06-19 1337 393015 265 35638322 92.00 92.00 90.10 90.60 1.20 -1.31% 90.60 13 90.80 6 9.45
2012-06-20 1337 582090 343 52555354 90.50 91.60 89.70 89.80 0.80 -0.88% 89.80 38 89.90 2 9.36
2012-06-21 1337 349000 225 31278500 89.50 90.40 88.90 90.10 0.30 0.33% 90.10 5 90.20 12 9.40
2012-06-22 1337 382010 266 34126400 89.50 89.90 88.90 89.60 0.50 -0.55% 89.60 1 89.80 2 9.34
2012-06-25 1337 233293 162 20846495 89.00 90.00 88.80 90.00 0.40 0.45% 90.00 157 90.10 11 9.38
2012-06-26 1337 584996 316 52672816 89.90 90.50 89.30 90.40 0.40 0.44% 90.40 4 90.50 27 9.43
2012-06-27 1337 1440095 720 131183305 90.20 92.20 89.70 91.20 0.80 0.88% 91.00 73 91.30 6 9.51
2012-06-28 1337 2076955 1043 161777614 77.70 78.80 76.90 77.10 0.00 -15.46% 77.10 11 77.20 6 9.24
2012-06-29 1337 1065373 530 83521640 77.50 79.00 77.00 78.80 1.70 2.2% 78.70 3 78.80 11 9.45
2012-07-02 1337 1168200 717 94806500 79.20 82.50 79.20 82.10 3.30 4.19% 82.10 5 82.20 10 9.84
2012-07-03 1337 498163 322 40865763 82.50 82.50 81.20 82.40 0.30 0.37% 82.30 62 82.40 70 9.88
2012-07-04 1337 564017 378 45928985 82.40 82.40 80.70 81.00 1.40 -1.7% 80.90 20 81.00 3 9.71
2012-07-05 1337 754020 460 61778396 81.00 82.90 80.60 82.60 1.60 1.98% 82.40 16 82.60 2 9.90
2012-07-06 1337 861003 558 72130662 82.90 84.40 82.60 84.40 1.80 2.18% 84.30 4 84.50 10 10.12
2012-07-09 1337 486000 332 40604100 84.00 84.60 82.80 83.20 1.20 -1.42% 83.20 2 83.30 3 9.98
2012-07-10 1337 760010 470 61842832 83.00 83.00 80.70 81.70 1.50 -1.8% 81.50 3 81.70 3 9.80
2012-07-11 1337 348000 259 28496200 81.50 82.30 80.80 82.20 0.50 0.61% 82.10 18 82.20 3 9.86
2012-07-12 1337 290000 166 23773900 82.60 82.60 81.20 81.90 0.30 -0.36% 81.90 5 82.00 1 9.82
2012-07-13 1337 257002 194 20958265 81.30 82.00 80.80 81.50 0.40 -0.49% 81.50 5 81.80 9 9.77
2012-07-16 1337 780000 329 64253500 82.00 83.10 81.20 82.90 1.40 1.72% 82.90 20 83.00 29 9.94
2012-07-17 1337 1053500 510 87229000 83.20 83.50 81.60 82.60 0.30 -0.36% 82.50 15 82.60 6 9.90
2012-07-18 1337 570474 374 47630816 82.50 84.40 82.20 83.60 1.00 1.21% 83.60 15 83.70 2 10.02
2012-07-19 1337 388066 221 32409304 83.30 84.10 83.10 83.40 0.20 -0.24% 83.40 5 83.60 5 10.00
2012-07-20 1337 572100 339 47533000 83.60 84.00 82.50 83.00 0.40 -0.48% 83.00 20 83.20 3 9.95
2012-07-23 1337 610000 221 50136800 82.50 82.60 81.80 82.00 1.00 -1.2% 82.00 3 82.10 1 9.83
2012-07-24 1337 374000 192 30526400 82.00 82.10 81.10 81.60 0.40 -0.49% 81.50 2 81.70 34 9.78
2012-07-25 1337 524400 288 43169399 81.00 83.00 81.00 82.50 0.90 1.1% 82.40 4 82.50 9 9.89
2012-07-26 1337 451030 225 37420728 82.40 83.80 82.00 83.10 0.60 0.73% 83.00 90 83.20 3 9.96
2012-07-27 1337 638425 350 52726815 83.30 83.50 82.00 82.90 0.20 -0.24% 82.90 3 83.00 11 9.94
2012-07-30 1337 483632 313 39621650 82.90 83.00 81.40 81.80 1.10 -1.33% 81.80 13 81.90 2 9.81
2012-07-31 1337 924975 646 76928693 81.50 84.00 81.30 83.50 1.70 2.08% 83.30 10 83.50 10 10.01
2012-08-01 1337 4145830 2195 363543470 83.60 89.30 83.60 89.30 5.80 6.95% 89.30 1231 0.00 0 10.71
2012-08-03 1337 2700093 1517 243798359 88.90 91.50 88.90 89.60 0.30 0.34% 89.60 9 89.70 2 10.74
2012-08-06 1337 1471202 1004 134411762 90.10 93.00 89.50 92.00 2.40 2.68% 91.80 11 92.00 43 11.03
2012-08-07 1337 3068280 1515 277013712 90.50 92.10 88.70 92.00 0.00 0% 91.90 11 92.10 12 11.03
2012-08-08 1337 1685190 933 156810275 92.00 94.00 91.70 92.00 0.00 0% 91.90 4 92.00 11 11.03
2012-08-09 1337 627155 457 57623413 92.00 92.50 91.40 91.60 0.40 -0.43% 91.60 9 91.70 1 10.98
2012-08-10 1337 2354450 1409 222191850 91.70 95.80 91.70 95.50 3.90 4.26% 95.30 2 95.50 4 11.45
2012-08-13 1337 2114116 1035 202941596 95.10 97.00 94.70 96.50 1.00 1.05% 96.30 1 96.50 16 11.57
2012-08-14 1337 882589 597 84105118 96.00 96.40 94.60 94.70 1.80 -1.87% 94.70 13 94.80 4 11.35
2012-08-15 1337 766299 545 72308156 94.70 95.70 93.10 93.80 0.90 -0.95% 93.80 4 93.90 2 11.25
2012-08-16 1337 1136200 753 107692037 95.50 95.90 93.50 94.70 0.90 0.96% 94.60 5 94.70 1 11.35
2012-08-17 1337 1300099 795 120927555 93.20 94.50 92.20 92.70 2.00 -2.11% 92.70 64 92.80 3 10.11
2012-08-20 1337 1636589 925 148962810 92.70 92.70 89.90 92.00 0.70 -0.76% 91.90 1 92.00 75 10.03
2012-08-21 1337 1081000 579 98913200 91.80 92.10 90.70 92.00 0.00 0% 91.90 5 92.00 34 10.03
2012-08-22 1337 1270720 724 118076124 91.30 93.70 91.00 92.40 0.40 0.43% 92.40 3 92.70 3 10.08
2012-08-23 1337 1237502 754 116345383 92.20 95.00 92.20 94.20 1.80 1.95% 94.20 1 94.30 4 10.27
2012-08-24 1337 900601 523 85106673 94.20 95.20 93.70 93.80 0.40 -0.42% 93.80 2 94.00 20 10.23
2012-08-27 1337 636249 359 59885455 93.80 94.40 93.40 94.00 0.20 0.21% 93.90 1 94.10 5 10.25
2012-08-28 1337 402065 313 37426910 94.00 94.00 92.50 92.50 1.50 -1.6% 92.50 36 92.80 3 10.09
2012-08-29 1337 316250 220 29209700 92.50 92.90 92.00 92.30 0.20 -0.22% 92.30 18 92.40 8 10.07
2012-08-30 1337 624200 424 58062200 92.30 94.10 92.00 94.10 1.80 1.95% 94.10 1 94.20 5 10.26
2012-08-31 1337 459445 340 42791448 93.50 94.00 92.60 92.70 1.40 -1.49% 92.60 12 92.70 19 10.11
2012-09-03 1337 1392497 739 131430464 93.00 95.30 93.00 94.10 1.40 1.51% 94.10 8 94.20 51 10.26
2012-09-04 1337 1295971 609 122851768 94.10 95.60 93.90 94.30 0.20 0.21% 94.30 2 94.50 5 10.28
2012-09-05 1337 618989 291 58177166 94.10 94.20 93.70 94.20 0.10 -0.11% 94.00 1 94.20 18 10.27
2012-09-06 1337 832200 449 77661278 94.10 94.20 92.20 93.10 1.10 -1.17% 93.00 3 93.10 2 10.15
2012-09-07 1337 481150 345 45070992 94.00 94.20 93.20 93.80 0.70 0.75% 93.70 1 93.80 9 10.23
2012-09-10 1337 392249 276 36982306 93.80 94.90 93.70 94.20 0.40 0.43% 94.10 6 94.30 2 10.27
2012-09-11 1337 1315599 703 124967185 94.20 95.60 93.80 95.00 0.80 0.85% 94.90 2 95.00 29 10.36
2012-09-12 1337 968650 584 92253718 95.60 95.80 94.60 94.90 0.10 -0.11% 94.80 4 94.90 4 10.35
2012-09-13 1337 389307 253 36777058 95.00 95.00 94.10 94.10 0.80 -0.84% 94.10 22 94.20 1 10.26
2012-09-14 1337 1029951 724 96248802 94.30 94.60 92.40 93.80 0.30 -0.32% 93.50 1 93.80 9 10.23
2012-09-17 1337 1086391 659 100144866 93.80 93.80 91.40 92.50 1.30 -1.39% 92.30 1 92.50 2 10.09
2012-09-18 1337 737400 451 67550280 92.50 92.50 91.20 92.40 0.10 -0.11% 92.30 3 92.40 7 10.08
2012-09-19 1337 516275 304 47663875 92.10 93.00 91.70 92.40 0.00 0% 92.40 26 92.50 3 10.08
2012-09-20 1337 518100 342 47959127 92.90 93.30 92.00 92.40 0.00 0% 92.40 12 92.50 11 10.08
2012-09-21 1337 575801 276 53198610 92.40 92.70 92.00 92.40 0.00 0% 92.30 2 92.40 13 10.08
2012-09-24 1337 2560682 1241 241915702 92.40 96.40 92.00 96.40 4.00 4.33% 96.30 15 96.40 10 10.51
2012-09-25 1337 1367129 777 131389884 96.60 96.60 95.20 96.40 0.00 0% 96.40 75 96.50 56 10.51
2012-09-26 1337 2887593 1423 282714634 96.10 99.40 95.30 97.20 0.80 0.83% 97.20 31 97.30 2 10.60
2012-09-27 1337 3298568 1627 327345799 98.40 100.50 98.10 99.10 1.90 1.95% 99.10 52 99.20 6 10.81
2012-09-28 1337 1798030 898 177356943 98.50 99.30 97.30 99.00 0.10 -0.1% 98.90 13 99.00 40 10.80
2012-10-01 1337 2696050 938 270817421 99.00 102.00 98.50 101.00 2.00 2.02% 100.50 11 101.00 193 11.01
2012-10-02 1337 1548700 606 155651649 101.50 102.00 99.60 100.00 1.00 -0.99% 100.00 39 100.50 20 10.91
2012-10-03 1337 2016849 826 201838545 100.00 101.00 99.60 99.80 0.20 -0.2% 99.80 3 99.90 3 10.88
2012-10-04 1337 658234 441 64680893 99.60 99.60 97.20 99.10 0.70 -0.7% 99.10 12 99.20 1 10.81
2012-10-05 1337 715030 337 70879470 99.10 99.90 98.10 99.50 0.40 0.4% 99.40 6 99.50 6 10.85
2012-10-08 1337 487486 315 47722435 99.50 99.50 97.20 97.20 2.30 -2.31% 97.20 20 97.50 3 10.60
2012-10-09 1337 1285086 762 122442724 96.60 96.90 94.00 94.50 0.00 -2.78% 94.50 2 94.70 2 11.37
2012-10-11 1337 433803 292 40525279 94.30 94.30 92.80 93.00 1.50 -1.59% 93.00 4 93.50 2 11.19
2012-10-12 1337 839000 538 78434000 93.00 94.00 92.80 93.60 0.60 0.65% 93.60 3 93.70 1 11.26
2012-10-15 1337 440798 297 40612956 93.60 93.60 91.40 91.80 1.80 -1.92% 91.80 56 91.90 2 11.05
2012-10-16 1337 526550 302 48348090 92.00 92.30 91.30 91.80 0.00 0% 91.80 3 92.00 18 11.05
2012-10-17 1337 775327 496 72471443 92.00 94.30 92.00 93.10 1.30 1.42% 93.10 18 93.20 67 11.20
2012-10-18 1337 298925 202 27787145 93.10 93.60 92.70 92.70 0.40 -0.43% 92.60 8 92.70 9 11.16
2012-10-19 1337 399147 281 36945263 92.70 93.00 91.70 92.30 0.40 -0.43% 92.20 16 92.50 2 11.11
2012-10-22 1337 1603686 224 146903605 92.30 92.30 90.80 91.60 0.70 -0.76% 91.50 15 91.60 2 11.02
2012-10-23 1337 2357089 1292 220499378 91.50 95.20 91.50 93.60 2.00 2.18% 93.60 7 93.70 1 11.26
2012-10-24 1337 500341 373 46696846 93.40 94.00 92.60 93.40 0.20 -0.21% 93.20 10 93.40 4 11.24
2012-10-25 1337 473532 341 43774733 93.40 93.40 91.30 91.30 2.10 -2.25% 91.30 2 91.70 1 10.99
2012-10-26 1337 2301357 1324 201193385 91.30 91.70 85.00 85.00 6.30 -6.9% 0.00 0 85.00 6 10.23
2012-10-29 1337 2086010 911 175620150 85.00 85.50 82.50 84.90 0.10 -0.12% 84.90 2 85.00 58 10.22
2012-10-30 1337 1243400 732 106830316 85.10 87.20 84.50 86.80 1.90 2.24% 86.70 5 86.80 1 10.45
2012-10-31 1337 1150760 795 101167876 87.40 89.10 87.20 87.40 0.60 0.69% 87.40 47 87.50 2 10.52
2012-11-01 1337 530350 393 46299622 87.60 88.30 85.60 87.20 0.20 -0.23% 87.20 1 87.30 1 9.99
2012-11-02 1337 2319206 1431 202567916 87.20 88.50 86.20 86.20 1.00 -1.15% 86.20 2 86.30 4 9.87
2012-11-05 1337 734646 571 63802970 85.90 87.60 85.60 86.50 0.30 0.35% 86.50 16 86.60 1 9.91
2012-11-06 1337 507451 352 44035543 87.50 87.50 86.10 86.60 0.10 0.12% 86.50 8 86.60 4 9.92
2012-11-07 1337 652033 420 56820971 87.00 87.80 86.50 87.00 0.40 0.46% 87.00 11 87.10 1 9.97
2012-11-08 1337 298801 222 25933345 86.00 87.40 86.00 86.70 0.30 -0.34% 86.60 17 86.70 7 9.93
2012-11-09 1337 639639 414 55357697 86.00 86.90 85.70 86.50 0.20 -0.23% 86.50 22 86.60 6 9.91
2012-11-12 1337 282187 227 24476524 86.50 87.10 86.40 86.80 0.30 0.35% 86.80 2 86.90 3 9.94
2012-11-13 1337 600549 389 51538877 86.60 86.60 85.20 85.40 1.40 -1.61% 85.40 5 85.50 4 9.78
2012-11-14 1337 803319 561 67958512 85.20 85.60 83.80 84.70 0.70 -0.82% 84.60 5 84.70 26 9.70
2012-11-15 1337 1297093 901 112229355 84.60 88.30 83.20 88.30 3.60 4.25% 88.30 1 88.40 14 10.11
2012-11-16 1337 1864179 1184 161779005 88.30 88.30 85.80 85.80 2.50 -2.83% 85.80 17 86.00 1 9.83
2012-11-19 1337 3256859 1958 266198279 85.00 85.00 79.80 81.00 4.80 -5.59% 81.00 2 81.20 2 9.28
2012-11-20 1337 1568279 1167 128886737 81.50 83.60 80.70 82.60 1.60 1.98% 82.60 3 82.70 1 9.46
2012-11-21 1337 756901 532 61910335 83.00 83.00 80.80 81.40 1.20 -1.45% 81.30 7 81.40 2 9.32
2012-11-22 1337 677982 392 55763624 82.90 83.00 81.70 82.00 0.60 0.74% 81.90 1 82.00 1 9.39
2012-11-23 1337 1032564 729 85805092 82.60 84.30 82.40 83.90 1.90 2.32% 83.80 2 83.90 1 9.61
2012-11-26 1337 879735 541 73163049 84.30 84.30 82.50 83.20 0.70 -0.83% 83.20 1 83.30 5 9.53
2012-11-27 1337 1607202 749 134496565 83.60 84.40 83.00 83.50 0.30 0.36% 83.50 12 83.60 1 9.56
2012-11-28 1337 414365 299 34466565 83.50 83.70 82.90 83.10 0.40 -0.48% 83.10 5 83.20 3 9.52
2012-11-29 1337 792118 505 66458612 83.90 84.40 83.30 83.70 0.60 0.72% 83.70 28 83.80 2 9.59
2012-11-30 1337 1888545 1194 162758296 83.80 87.60 83.80 85.60 1.90 2.27% 85.60 5 85.80 7 9.81
2012-12-03 1337 1103962 758 96044811 86.00 87.90 86.00 86.60 1.00 1.17% 86.50 16 86.60 2 9.92
2012-12-04 1337 438365 347 37710529 86.60 86.80 85.50 86.40 0.20 -0.23% 86.40 8 86.50 10 9.90
2012-12-05 1337 1171119 710 102131146 86.40 87.90 86.00 87.90 1.50 1.74% 87.80 2 87.90 7 10.07
2012-12-06 1337 533509 377 46585781 88.00 88.10 86.80 86.80 1.10 -1.25% 86.80 9 87.00 10 9.94
2012-12-07 1337 836525 574 72111544 87.30 87.40 85.20 85.20 1.60 -1.84% 85.20 13 85.30 1 9.76
2012-12-10 1337 1498681 944 126299355 85.00 85.40 83.30 85.40 0.20 0.23% 85.30 2 85.40 12 9.78
2012-12-11 1337 2427227 1569 209029895 85.50 86.90 85.00 85.90 0.50 0.59% 85.90 7 86.00 38 9.84
2012-12-12 1337 1553247 1049 134831164 86.90 87.20 86.30 86.60 0.70 0.81% 86.50 30 86.70 2 9.92
2012-12-13 1337 692777 502 59659522 87.00 87.00 85.80 86.00 0.60 -0.69% 86.00 18 86.20 4 9.85
2012-12-14 1337 611662 420 52089938 86.00 86.00 84.70 85.10 0.90 -1.05% 85.00 6 85.10 2 9.75
2012-12-17 1337 396121 279 33568223 85.90 85.90 84.50 84.50 0.60 -0.71% 84.50 21 84.60 2 9.68
2012-12-18 1337 625959 441 52721582 84.60 85.30 84.00 84.10 0.40 -0.47% 84.10 21 84.40 3 9.63
2012-12-19 1337 432511 323 36388624 84.80 84.80 83.80 84.00 0.10 -0.12% 83.90 9 84.00 9 9.62
2012-12-20 1337 540506 378 45077843 84.00 84.00 83.10 83.10 0.90 -1.07% 83.10 15 83.30 13 9.52
2012-12-21 1337 510139 336 42487618 83.10 84.00 83.00 84.00 0.90 1.08% 83.90 1 84.10 6 9.62
2012-12-22 1337 280624 231 23418736 84.20 84.30 83.30 83.40 0.60 -0.71% 83.40 19 83.60 1 9.55
2012-12-24 1337 337419 264 28237601 83.40 84.10 83.30 83.50 0.10 0.12% 83.50 2 83.80 15 9.56
2012-12-25 1337 323894 215 27227852 83.80 84.60 83.40 84.50 1.00 1.2% 84.40 1 84.50 5 9.68
2012-12-26 1337 505329 361 42644701 85.30 85.30 83.70 83.70 0.80 -0.95% 83.70 40 83.90 1 9.59
2012-12-27 1337 248156 186 20786355 84.50 84.50 83.40 83.50 0.20 -0.24% 83.50 15 83.90 2 9.56
2012-12-28 1337 360908 267 30278360 84.20 84.30 83.60 84.00 0.50 0.6% 83.80 5 84.00 1 9.62