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　83.80
0
0%		83.90
0.1
0.12%		84.80
0.9
1.07%		 　85.10
0.3
0.35%		83.90
-1.2
-1.41%		81.90
-2
-2.38%		83.40
1.5
1.83%		83.30
-0.1
-0.12%		 　84.10
0.8
0.96%		83.70
-0.4
-0.48%		83.70
0
0%		83.00
-0.7
-0.84%		83.40
0.4
0.48%		 　83.90
0.5
0.6%		86.40
2.5
2.98%		85.90
-0.5
-0.58%		85.10
-0.8
-0.93%		84.50
-0.6
-0.71%		 　85.00
0.5
0.59%		86.60
1.6
1.88%		87.20
0.6
0.69%		87.50
0.3
0.34%		84.55
2 月87.50
0
0%		 　87.50
0
0%		87.30
-0.2
-0.23%		88.80
1.5
1.72%		 　　　　　　　　　　85.50
-3.3
-3.72%		85.20
-0.3
-0.35%		86.20
1
1.17%		84.20
-2
-2.32%		83.80
-0.4
-0.48%		83.90
0.1
0.12%		 83.30
-0.6
-0.72%		83.50
0.2
0.24%		83.80
0.3
0.36%		 85.1
3 月83.80
0
0%		 　84.40
0.6
0.72%		84.50
0.1
0.12%		84.00
-0.5
-0.59%		79.50
-4.5
-5.36%		78.30
-1.2
-1.51%		 　77.90
-0.4
-0.51%		78.90
1
1.28%		78.80
-0.1
-0.13%		78.80
0
0%		78.80
0
0%		 　77.70
-1.1
-1.4%		79.10
1.4
1.8%		81.20
2.1
2.65%		81.50
0.3
0.37%		81.90
0.4
0.49%		 　81.30
-0.6
-0.73%		81.00
-0.3
-0.37%		79.70
-1.3
-1.6%		79.70
0
0%		80.60
0.9
1.13%		 80.51
4 月80.50
-0.1
-0.12%		81.20
0.7
0.87%		80.70
-0.5
-0.62%		 　　　79.10
-1.6
-1.98%		79.40
0.3
0.38%		79.50
0.1
0.13%		79.20
-0.3
-0.38%		79.40
0.2
0.25%		 　79.20
-0.2
-0.25%		78.70
-0.5
-0.63%		78.70
0
0%		78.90
0.2
0.25%		79.40
0.5
0.63%		 　79.40
0
0%		79.40
0
0%		81.10
1.7
2.14%		80.20
-0.9
-1.11%		80.40
0.2
0.25%		 　79.20
-1.2
-1.49%		79.10
-0.1
-0.13%		 79.56
5 月　79.30
0.2
0.25%		80.20
0.9
1.13%		 　80.20
0
0%		80.10
-0.1
-0.12%		80.50
0.4
0.5%		81.20
0.7
0.87%		80.70
-0.5
-0.62%		 　81.00
0.3
0.37%		80.30
-0.7
-0.86%		80.30
0
0%		79.80
-0.5
-0.62%		79.60
-0.2
-0.25%		 　79.60
0
0%		80.00
0.4
0.5%		81.40
1.4
1.75%		80.60
-0.8
-0.98%		80.10
-0.5
-0.62%		 　80.30
0.2
0.25%		80.10
-0.2
-0.25%		80.20
0.1
0.12%		80.00
-0.2
-0.25%		80.60
0.6
0.75%		80.28
6 月 　80.70
0.1
0.12%		80.50
-0.2
-0.25%		80.30
-0.2
-0.25%		79.70
-0.6
-0.75%		79.30
-0.4
-0.5%		 　79.80
0.5
0.63%		79.70
-0.1
-0.13%		 78.60
-1.1
-1.38%		76.90
-1.7
-2.16%		 　76.80
-0.1
-0.13%		77.40
0.6
0.78%		78.70
1.3
1.68%		78.00
-0.7
-0.89%		77.00
-1
-1.28%		 　77.60
0.6
0.78%		77.40
-0.2
-0.26%		78.10
0.7
0.9%		79.40
1.3
1.66%		79.30
-0.1
-0.13%		 78.89
7 月80.40
1.1
1.39%		79.60
-0.8
-1%		79.60
0
0%		79.30
-0.3
-0.38%		80.00
0.7
0.88%		 　80.30
0.3
0.38%		83.40
3.1
3.86%		84.00
0.6
0.72%		84.50
0.5
0.6%		85.60
1.1
1.3%		 　72.90
-12.7
-14.84%		72.10
-0.8
-1.1%		72.70
0.6
0.83%		72.70
0
0%		72.50
-0.2
-0.28%		 　74.20
1.7
2.34%		75.40
1.2
1.62%		76.30
0.9
1.19%		75.50
-0.8
-1.05%		74.50
-1
-1.32%		 　77.00
2.5
3.36%		79.30
2.3
2.99%		79.20
-0.1
-0.13%		77.61
8 月78.10
-1.1
-1.39%		80.40
2.3
2.94%		 　80.60
0.2
0.25%		80.80
0.2
0.25%		78.00
-2.8
-3.47%		79.20
1.2
1.54%		79.90
0.7
0.88%		 　79.50
-0.4
-0.5%		78.70
-0.8
-1.01%		79.00
0.3
0.38%		76.00
-3
-3.8%		77.30
1.3
1.71%		 　79.50
2.2
2.85%		77.80
-1.7
-2.14%		 77.60
-0.2
-0.26%		77.70
0.1
0.13%		 　78.00
0.3
0.39%		77.50
-0.5
-0.64%		77.50
0
0%		79.90
2.4
3.1%		82.00
2.1
2.63%		 78.97
9 月　82.00
0
0%		82.00
0
0%		82.00
0
0%		82.00
0
0%		81.80
-0.2
-0.24%		 　81.00
-0.8
-0.98%		79.90
-1.1
-1.36%		79.80
-0.1
-0.13%		80.00
0.2
0.25%		80.70
0.7
0.88%		79.70
-1
-1.24%		 80.20
0.5
0.63%		80.00
-0.2
-0.25%		80.20
0.2
0.25%		 　　　80.80
0.6
0.75%		80.70
-0.1
-0.12%		80.00
-0.7
-0.87%		80.00
0
0%		80.30
0.3
0.38%		 　79.80
-0.5
-0.62%		 80.57
10 月79.50
-0.3
-0.38%		82.40
2.9
3.65%		83.00
0.6
0.73%		81.60
-1.4
-1.69%		 　83.00
1.4
1.72%		82.80
-0.2
-0.24%		82.50
-0.3
-0.36%		 81.20
-1.3
-1.58%		 　81.00
-0.2
-0.25%		82.00
1
1.23%		83.10
1.1
1.34%		82.90
-0.2
-0.24%		86.80
3.9
4.7%		 　87.40
0.6
0.69%		86.80
-0.6
-0.69%		86.40
-0.4
-0.46%		85.60
-0.8
-0.93%		86.40
0.8
0.93%		 　85.50
-0.9
-1.04%		87.50
2
2.34%		88.50
1
1.14%		87.60
-0.9
-1.02%		84.13
11 月88.50
0.9
1.03%		 　89.00
0.5
0.56%		87.20
-1.8
-2.02%		87.60
0.4
0.46%		87.00
-0.6
-0.68%		87.30
0.3
0.34%		 　87.30
0
0%		86.00
-1.3
-1.49%		85.10
-0.9
-1.05%		84.00
-1.1
-1.29%		84.60
0.6
0.71%		 　84.40
-0.2
-0.24%		85.00
0.6
0.71%		85.40
0.4
0.47%		84.20
-1.2
-1.41%		83.70
-0.5
-0.59%		 　84.50
0.8
0.96%		84.80
0.3
0.36%		84.40
-0.4
-0.47%		85.50
1.1
1.3%		85.00
-0.5
-0.58%		 85.77
12 月　85.00
0
0%		85.00
0
0%		84.10
-0.9
-1.06%		85.60
1.5
1.78%		84.80
-0.8
-0.93%		 　90.00
5.2
6.13%		86.70
-3.3
-3.67%		87.60
0.9
1.04%		85.70
-1.9
-2.17%		87.30
1.6
1.87%		 　85.90
-1.4
-1.6%		86.20
0.3
0.35%		85.90
-0.3
-0.35%		88.00
2.1
2.44%		93.70
5.7
6.48%		 　98.90
5.2
5.55%		98.90
0
0%		97.40
-1.5
-1.52%		96.20
-1.2
-1.23%		99.80
3.6
3.74%		 　97.40
-2.4
-2.4%		95.50
-1.9
-1.95%		90.68

說明:最高漲幅:6.48%最低跌幅:-14.84% 最高價:99.80最低價:72.10平均價:82.15,灰色底表示週末,漲138天(143.7)元,跌134天(-133.8)元,平盤38天
6%=5,5%=1,4%=3,3%=10,2%=19,1%=58,0%=80,-0%=1,-1%=1,-2%=2,-3%=4,-4%=19,-5%=46,-6%=61,

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 1337 565770 329 47530680 84.50 84.60 83.80 83.80 0.20 0% 83.70 10 83.80 10 9.60
2013-01-03 1337 652022 416 54696649 84.20 84.40 83.60 83.90 0.10 0.12% 83.90 2 84.00 18 9.61
2013-01-04 1337 1341253 984 114372497 84.00 86.20 84.00 84.80 0.90 1.07% 84.80 9 84.90 3 9.71
2013-01-07 1337 623773 398 52982949 84.80 85.40 84.40 85.10 0.30 0.35% 85.10 11 85.20 4 9.75
2013-01-08 1337 633452 451 53411574 85.30 85.30 83.90 83.90 1.20 -1.41% 83.90 18 84.20 1 9.61
2013-01-09 1337 1237903 941 102237422 83.80 84.30 81.00 81.90 2.00 -2.38% 81.80 20 82.10 7 9.38
2013-01-10 1337 1333103 890 112020597 82.90 85.10 82.70 83.40 1.50 1.83% 83.40 7 83.70 7 9.55
2013-01-11 1337 443514 343 36962762 83.80 83.90 83.00 83.30 0.10 -0.12% 83.30 8 83.40 5 9.54
2013-01-14 1337 603728 433 50693931 83.30 84.50 83.20 84.10 0.80 0.96% 84.10 7 84.20 1 9.63
2013-01-15 1337 261249 198 21930390 84.10 84.40 83.60 83.70 0.40 -0.48% 83.70 9 83.90 1 9.59
2013-01-16 1337 257500 194 21612250 84.30 84.40 83.60 83.70 0.00 0% 83.70 89 84.00 2 9.59
2013-01-17 1337 651379 402 54290457 84.40 84.40 82.50 83.00 0.70 -0.84% 83.00 38 83.10 2 9.51
2013-01-18 1337 302880 213 25254277 83.70 83.70 83.00 83.40 0.40 0.48% 83.40 4 83.50 10 9.55
2013-01-21 1337 390450 233 32709115 83.40 84.10 83.40 83.90 0.50 0.6% 83.90 31 84.00 10 9.61
2013-01-22 1337 2151079 1314 185362779 84.10 87.10 84.00 86.40 2.50 2.98% 86.30 15 86.40 1 9.90
2013-01-23 1337 1037097 718 89713964 86.80 87.50 85.50 85.90 0.50 -0.58% 85.80 8 85.90 3 9.84
2013-01-24 1337 446699 313 38155335 85.80 85.80 85.10 85.10 0.80 -0.93% 85.10 17 85.20 5 9.75
2013-01-25 1337 290750 202 24689223 85.20 85.60 84.50 84.50 0.60 -0.71% 84.50 10 84.60 7 9.68
2013-01-28 1337 269040 196 22836780 84.50 85.20 84.50 85.00 0.50 0.59% 84.90 14 85.00 4 9.74
2013-01-29 1337 1059821 720 91739348 85.30 87.20 85.30 86.60 1.60 1.88% 86.50 63 86.60 30 9.92
2013-01-30 1337 1516384 856 132747508 86.80 88.30 86.80 87.20 0.60 0.69% 87.10 13 87.20 96 9.99
2013-01-31 1337 709310 407 61980030 87.20 87.70 86.80 87.50 0.30 0.34% 87.50 25 87.60 22 10.02
2013-02-01 1337 620129 402 54407573 87.50 88.20 87.20 87.50 0.00 0% 87.40 3 87.50 12 10.02
2013-02-04 1337 690861 435 60492436 87.60 88.10 87.00 87.50 0.00 0% 87.50 13 87.60 4 10.02
2013-02-05 1337 355437 264 30938519 87.10 87.50 86.60 87.30 0.20 -0.23% 87.30 2 87.40 7 10.00
2013-02-06 1337 1463931 864 130098690 87.40 89.30 87.40 88.80 1.50 1.72% 88.80 13 88.90 9 10.17
2013-02-18 1337 1889299 1195 162651522 88.50 88.50 84.80 85.50 3.30 -3.72% 85.50 5 85.70 4 9.79
2013-02-19 1337 526659 361 44984942 85.50 86.00 85.10 85.20 0.30 -0.35% 85.20 5 85.40 5 9.76
2013-02-20 1337 659800 479 56474038 85.50 86.70 84.90 86.20 1.00 1.17% 86.20 5 86.40 11 9.87
2013-02-21 1337 1085722 704 92049981 86.00 86.00 84.20 84.20 2.00 -2.32% 84.10 31 84.20 17 9.64
2013-02-22 1337 973328 639 81099481 83.80 83.90 83.00 83.80 0.40 -0.48% 83.70 4 83.80 4 9.60
2013-02-23 1337 410475 290 34424626 83.80 84.40 83.50 83.90 0.10 0.12% 83.90 5 84.20 2 9.61
2013-02-25 1337 714728 480 59689716 84.00 84.00 83.20 83.30 0.60 -0.72% 83.30 5 83.40 2 9.54
2013-02-26 1337 505559 360 42260186 83.30 84.10 83.00 83.50 0.20 0.24% 83.50 5 83.80 1 9.56
2013-02-27 1337 282079 218 23626036 84.10 84.30 83.40 83.80 0.30 0.36% 83.80 15 83.90 4 9.60
2013-03-01 1337 451788 339 38009692 84.00 84.70 83.70 83.80 0.00 0% 83.70 12 83.80 2 9.60
2013-03-04 1337 689347 480 58229948 83.80 85.00 83.40 84.40 0.60 0.72% 84.40 2 84.50 1 9.67
2013-03-05 1337 376478 272 31873189 84.80 85.40 84.30 84.50 0.10 0.12% 84.50 40 84.60 10 9.68
2013-03-06 1337 413295 224 34835026 85.00 85.00 84.00 84.00 0.50 -0.59% 83.90 17 84.00 3 9.62
2013-03-07 1337 2691904 1560 213608020 81.30 81.30 78.20 79.50 4.50 -5.36% 79.50 21 79.60 7 9.11
2013-03-08 1337 1988169 1248 155222458 79.50 79.50 77.10 78.30 1.20 -1.51% 78.30 1 78.40 7 8.97
2013-03-11 1337 754715 441 58605709 77.90 78.30 77.30 77.90 0.40 -0.51% 77.80 27 77.90 2 8.92
2013-03-12 1337 1029572 493 82321326 78.10 79.40 78.10 78.90 1.00 1.28% 78.70 4 78.90 6 9.04
2013-03-13 1337 393766 240 30993990 79.00 79.10 78.30 78.80 0.10 -0.13% 78.60 2 78.80 2 9.03
2013-03-14 1337 713136 400 55639813 78.80 78.80 77.20 78.80 0.00 0% 78.70 1 78.80 8 9.03
2013-03-15 1337 467963 309 37016380 78.80 79.30 78.80 78.80 0.00 0% 78.80 57 78.90 1 9.03
2013-03-18 1337 314050 218 24467488 78.70 78.70 77.50 77.70 1.10 -1.4% 77.70 3 77.80 2 8.90
2013-03-19 1337 587246 444 46490934 77.70 79.90 77.70 79.10 1.40 1.8% 79.10 2 79.20 4 9.06
2013-03-20 1337 1565450 1093 127665350 80.40 82.80 80.10 81.20 2.10 2.65% 81.20 1 81.40 3 9.30
2013-03-21 1337 551700 386 45152036 82.40 82.40 81.40 81.50 0.30 0.37% 81.40 7 81.70 8 9.52
2013-03-22 1337 383639 336 31441531 81.50 82.30 81.30 81.90 0.40 0.49% 81.80 9 81.90 5 9.57
2013-03-25 1337 380620 271 31049040 82.10 82.40 81.20 81.30 0.60 -0.73% 81.30 13 81.40 10 9.50
2013-03-26 1337 471460 247 38141126 81.00 81.30 80.60 81.00 0.30 -0.37% 81.00 1 81.30 2 9.46
2013-03-27 1337 783616 489 62654316 80.00 81.00 79.40 79.70 1.30 -1.6% 79.70 2 79.80 1 9.31
2013-03-28 1337 392750 266 31125700 79.60 79.70 79.00 79.70 0.00 0% 79.50 1 79.70 1 9.31
2013-03-29 1337 419661 289 33786375 80.00 81.20 79.90 80.60 0.90 1.13% 80.60 14 80.70 1 9.42
2013-04-01 1337 379695 225 30460646 80.60 80.60 79.80 80.50 0.10 -0.12% 80.50 4 80.60 8 9.40
2013-04-02 1337 375077 241 30417048 80.50 81.60 80.50 81.20 0.70 0.87% 81.10 6 81.20 1 9.49
2013-04-03 1337 329350 221 26642615 81.20 81.40 80.60 80.70 0.50 -0.62% 80.60 6 80.80 5 9.43
2013-04-08 1337 314387 220 24785709 78.10 79.40 78.10 79.10 1.60 -1.98% 79.00 13 79.10 2 9.24
2013-04-09 1337 487340 258 38638528 79.00 79.90 79.00 79.40 0.30 0.38% 79.40 1 79.60 4 9.28
2013-04-10 1337 436580 221 34757584 79.40 80.20 79.40 79.50 0.10 0.13% 79.50 9 79.60 1 9.29
2013-04-11 1337 423890 251 33659383 79.50 79.90 79.20 79.20 0.30 -0.38% 79.20 8 79.30 2 9.25
2013-04-12 1337 156550 92 12431770 79.20 79.60 79.20 79.40 0.20 0.25% 79.40 14 79.50 4 9.28
2013-04-15 1337 151945 118 12057337 79.50 79.80 79.10 79.20 0.20 -0.25% 79.20 10 79.30 5 9.25
2013-04-16 1337 318500 181 25037400 78.60 79.10 78.30 78.70 0.50 -0.63% 78.60 29 79.10 2 9.19
2013-04-17 1337 286643 176 22614897 78.70 79.50 78.50 78.70 0.00 0% 78.70 6 79.10 1 9.19
2013-04-18 1337 364937 196 28811823 78.80 79.40 78.70 78.90 0.20 0.25% 78.90 1 79.00 1 9.22
2013-04-19 1337 330228 195 26136603 79.40 79.60 78.80 79.40 0.50 0.63% 79.20 2 79.50 19 9.28
2013-04-22 1337 250064 166 19781681 79.40 79.40 78.80 79.40 0.00 0% 79.30 1 79.40 7 9.28
2013-04-23 1337 323180 178 25630000 79.40 79.90 79.00 79.40 0.00 0% 79.40 9 79.50 1 9.28
2013-04-24 1337 921345 613 74753045 79.40 81.90 79.40 81.10 1.70 2.14% 81.10 1 81.20 4 9.47
2013-04-25 1337 433860 278 34861970 81.00 81.00 80.20 80.20 0.90 -1.11% 80.20 20 80.30 1 9.37
2013-04-26 1337 358027 235 28899960 81.20 81.20 80.30 80.40 0.20 0.25% 80.30 7 80.40 6 9.39
2013-04-29 1337 350621 276 27875029 80.40 80.40 79.20 79.20 1.20 -1.49% 79.20 17 79.40 2 9.25
2013-04-30 1337 358469 224 28385989 79.50 79.90 78.90 79.10 0.10 -0.13% 79.10 7 79.40 3 9.24
2013-05-02 1337 134225 109 10632400 78.90 79.60 78.90 79.30 0.20 0.25% 79.30 2 79.50 3 9.26
2013-05-03 1337 513433 382 41473352 79.90 81.40 79.80 80.20 0.90 1.13% 80.20 7 80.50 10 9.37
2013-05-06 1337 259781 191 20851145 80.20 80.80 80.10 80.20 0.00 0% 80.20 5 80.40 16 9.37
2013-05-07 1337 415937 296 33481091 80.80 81.00 80.10 80.10 0.10 -0.12% 80.10 19 80.30 2 9.36
2013-05-08 1337 258636 219 20816330 80.30 80.90 80.20 80.50 0.40 0.5% 80.40 3 80.50 5 9.40
2013-05-09 1337 760400 526 62128400 80.70 82.70 80.70 81.20 0.70 0.87% 81.20 1 81.40 6 9.49
2013-05-10 1337 267160 238 21686860 81.00 81.60 80.70 80.70 0.50 -0.62% 80.70 5 81.00 4 9.43
2013-05-13 1337 207438 178 16775297 81.00 81.20 80.70 81.00 0.30 0.37% 81.00 1 81.10 7 9.46
2013-05-14 1337 339170 254 27441168 81.20 81.60 80.30 80.30 0.70 -0.86% 80.20 27 80.30 16 9.38
2013-05-15 1337 734848 472 58434494 80.00 80.50 78.60 80.30 0.00 0% 80.20 1 80.30 1 9.95
2013-05-16 1337 479832 340 38402792 80.30 80.60 79.70 79.80 0.50 -0.62% 79.80 4 80.00 15 9.89
2013-05-17 1337 303500 232 24230899 79.80 80.50 79.50 79.60 0.20 -0.25% 79.60 7 79.70 3 9.86
2013-05-20 1337 261131 135 20760768 79.50 79.90 79.20 79.60 0.00 0% 79.60 25 79.70 4 9.86
2013-05-21 1337 750366 171 60032689 79.70 80.30 79.70 80.00 0.40 0.5% 80.00 7 80.20 1 9.91
2013-05-22 1337 665203 495 54055805 80.40 81.90 80.30 81.40 1.40 1.75% 81.30 12 81.40 1 10.09
2013-05-23 1337 348237 265 28236300 81.40 81.90 80.60 80.60 0.80 -0.98% 80.60 5 80.70 1 9.99
2013-05-24 1337 274999 204 22095818 80.60 80.80 80.00 80.10 0.50 -0.62% 80.10 29 80.30 4 9.93
2013-05-27 1337 169695 139 13585200 80.00 80.50 79.90 80.30 0.20 0.25% 80.30 12 80.50 6 9.95
2013-05-28 1337 106750 95 8563574 80.10 80.40 80.10 80.10 0.20 -0.25% 80.10 21 80.30 11 9.93
2013-05-29 1337 306050 229 24598802 80.20 80.80 80.20 80.20 0.10 0.12% 80.20 27 80.40 1 9.94
2013-05-30 1337 207600 148 16641719 80.50 80.60 79.90 80.00 0.20 -0.25% 80.00 8 80.20 1 9.91
2013-05-31 1337 228220 169 18319931 80.20 80.60 80.00 80.60 0.60 0.75% 80.10 2 80.60 6 9.99
2013-06-03 1337 184429 137 14824919 80.20 80.70 79.90 80.70 0.10 0.12% 80.50 1 80.80 5 10.00
2013-06-04 1337 197231 156 15853518 80.90 81.00 80.10 80.50 0.20 -0.25% 80.40 3 80.50 7 9.98
2013-06-05 1337 203982 161 16409453 80.50 80.80 80.20 80.30 0.20 -0.25% 80.20 11 80.30 2 9.95
2013-06-06 1337 349251 240 27867904 80.00 80.30 79.50 79.70 0.60 -0.75% 79.70 1 79.80 1 9.88
2013-06-07 1337 251416 160 20041072 79.80 80.20 79.30 79.30 0.40 -0.5% 79.30 10 79.40 2 9.83
2013-06-10 1337 302250 213 24199050 80.10 80.40 79.80 79.80 0.50 0.63% 79.80 32 80.10 1 9.89
2013-06-11 1337 181150 112 14480700 80.00 80.30 79.70 79.70 0.10 -0.13% 79.70 24 79.80 24 9.88
2013-06-13 1337 406160 231 32068656 79.60 79.60 78.20 78.60 1.10 -1.38% 78.60 7 78.70 1 9.74
2013-06-14 1337 459503 357 35655931 78.60 78.90 76.00 76.90 1.70 -2.16% 76.90 13 77.00 2 9.53
2013-06-17 1337 200304 162 15422908 76.90 77.60 76.50 76.80 0.10 -0.13% 76.80 3 77.00 6 9.52
2013-06-18 1337 193552 131 14916790 77.10 77.80 76.50 77.40 0.60 0.78% 77.20 26 77.40 2 9.59
2013-06-19 1337 294296 232 23187193 78.20 79.40 78.00 78.70 1.30 1.68% 78.70 5 78.80 9 9.75
2013-06-20 1337 262975 184 20539041 77.70 78.60 77.70 78.00 0.70 -0.89% 77.90 2 78.00 4 9.67
2013-06-21 1337 309072 221 23818544 76.80 77.60 76.70 77.00 1.00 -1.28% 76.90 15 77.00 5 9.54
2013-06-24 1337 117185 106 9117735 77.00 78.20 77.00 77.60 0.60 0.78% 77.60 3 78.00 5 9.62
2013-06-25 1337 321700 189 24924678 77.60 78.10 76.60 77.40 0.20 -0.26% 77.10 3 77.50 7 9.59
2013-06-26 1337 154466 119 12048640 77.80 78.30 77.70 78.10 0.70 0.9% 78.00 1 78.10 1 9.68
2013-06-27 1337 241200 179 19131400 78.60 79.80 78.50 79.40 1.30 1.66% 79.30 8 79.50 1 9.84
2013-06-28 1337 145806 100 11568474 79.80 79.80 79.00 79.30 0.10 -0.13% 79.30 1 79.40 1 9.83
2013-07-01 1337 173633 112 13916622 79.60 80.60 79.30 80.40 1.10 1.39% 80.30 2 80.50 11 9.96
2013-07-02 1337 379826 210 30273412 80.70 80.70 79.40 79.60 0.80 -1% 79.60 6 79.80 1 9.86
2013-07-03 1337 193375 133 15377347 79.60 80.00 79.10 79.60 0.00 0% 79.60 1 79.70 1 9.86
2013-07-04 1337 143190 96 11381967 80.10 80.10 79.10 79.30 0.30 -0.38% 79.30 9 79.50 1 9.83
2013-07-05 1337 235051 148 18805159 79.30 80.60 79.30 80.00 0.70 0.88% 80.00 2 80.10 3 9.91
2013-07-08 1337 312263 227 25065040 80.00 80.60 80.00 80.30 0.30 0.37% 80.30 3 80.40 3 9.95
2013-07-09 1337 1418461 941 116870247 80.50 83.50 80.30 83.40 3.10 3.86% 83.40 11 83.50 23 10.33
2013-07-10 1337 1111286 683 93500324 83.70 85.00 83.30 84.00 0.60 0.72% 83.90 3 84.00 5 10.41
2013-07-11 1337 1031184 601 86674046 84.50 84.70 83.20 84.50 0.50 0.6% 84.40 4 84.50 31 10.47
2013-07-12 1337 2302000 1259 196456000 84.50 85.90 84.10 85.60 1.10 1.3% 85.50 12 85.60 9 10.61
2013-07-15 1337 2940856 1559 213205436 72.40 73.40 71.50 72.90 0.00 -14.84% 72.90 1 73.00 17 9.03
2013-07-16 1337 921480 521 66672372 72.90 73.00 72.00 72.10 0.80 -1.1% 72.10 2 72.20 5 8.93
2013-07-17 1337 768491 442 56196639 72.40 73.80 72.40 72.70 0.60 0.83% 72.70 7 72.80 5 9.01
2013-07-18 1337 452137 306 32680725 73.30 73.30 72.00 72.70 0.00 0% 72.70 2 72.80 9 9.01
2013-07-19 1337 363748 267 26323804 72.80 72.90 72.00 72.50 0.20 -0.28% 72.20 7 72.50 16 8.98
2013-07-22 1337 887049 610 65624365 72.60 74.80 72.60 74.20 1.70 2.34% 74.10 7 74.30 3 9.19
2013-07-23 1337 1118600 724 84553079 74.60 76.40 74.60 75.40 1.20 1.62% 75.40 8 75.70 14 9.34
2013-07-24 1337 800246 449 60837666 75.60 76.50 75.40 76.30 0.90 1.19% 76.20 2 76.30 5 9.45
2013-07-25 1337 598548 425 45465836 77.00 77.00 75.20 75.50 0.80 -1.05% 75.50 2 75.80 1 9.36
2013-07-26 1337 1027034 594 77060431 76.00 76.10 73.60 74.50 1.00 -1.32% 74.40 2 74.50 13 9.23
2013-07-29 1337 2411860 1366 184947248 75.80 77.70 75.00 77.00 2.50 3.36% 77.00 8 77.10 2 9.54
2013-07-30 1337 3761685 2158 301063615 78.00 81.70 77.90 79.30 2.30 2.99% 79.20 4 79.40 10 9.83
2013-07-31 1337 1497165 1014 118483263 79.30 79.90 78.30 79.20 0.10 -0.13% 79.20 15 79.30 5 9.81
2013-08-01 1337 1564595 1013 123274210 79.00 80.10 78.10 78.10 1.10 -1.39% 78.10 23 78.60 2 9.68
2013-08-02 1337 2404964 1508 192224120 78.90 80.50 78.90 80.40 2.30 2.94% 80.30 6 80.40 9 9.96
2013-08-05 1337 1675063 1051 136273442 81.00 82.50 80.60 80.60 0.20 0.25% 80.60 33 80.70 2 9.99
2013-08-06 1337 1191880 777 96166435 80.80 81.30 80.00 80.80 0.20 0.25% 80.70 18 80.80 10 10.01
2013-08-07 1337 1611297 906 127419566 80.40 80.40 78.00 78.00 2.80 -3.47% 78.00 10 78.30 2 9.67
2013-08-08 1337 925764 616 73256193 78.10 80.00 78.10 79.20 1.20 1.54% 79.20 1 79.30 3 9.81
2013-08-09 1337 1009814 718 80712688 79.30 80.30 79.20 79.90 0.70 0.88% 79.90 56 80.00 11 9.90
2013-08-12 1337 707585 464 56417200 80.20 80.90 79.30 79.50 0.40 -0.5% 79.50 4 79.60 12 9.85
2013-08-13 1337 882638 553 69870595 79.90 79.90 78.70 78.70 0.80 -1.01% 78.70 10 78.80 2 9.75
2013-08-14 1337 723771 464 57186409 78.70 79.60 78.60 79.00 0.30 0.38% 78.80 1 79.00 19 9.79
2013-08-15 1337 2054067 1113 157260396 78.00 78.00 75.80 76.00 3.00 -3.8% 76.00 151 76.30 1 9.42
2013-08-16 1337 1032314 708 79107058 75.80 77.50 75.60 77.30 1.30 1.71% 77.10 32 77.40 12 9.94
2013-08-19 1337 1501698 1052 118597141 77.30 79.90 77.30 79.50 2.20 2.85% 79.30 9 79.50 3 10.22
2013-08-20 1337 580512 387 45617525 80.10 80.10 77.50 77.80 1.70 -2.14% 77.80 5 78.00 7 10.00
2013-08-22 1337 457247 332 35637013 77.50 78.50 77.40 77.60 0.20 -0.26% 77.60 1 77.70 1 9.97
2013-08-23 1337 518416 337 40325957 78.00 78.10 77.60 77.70 0.10 0.13% 77.70 30 77.80 12 9.99
2013-08-26 1337 332558 224 25939568 77.90 78.30 77.80 78.00 0.30 0.39% 78.00 9 78.10 9 10.03
2013-08-27 1337 363296 250 28252433 78.00 78.20 77.30 77.50 0.50 -0.64% 77.30 11 77.50 7 9.96
2013-08-28 1337 516242 320 39803949 77.20 77.50 76.60 77.50 0.00 0% 77.50 33 77.80 2 9.96
2013-08-29 1337 1564152 906 124950776 78.50 80.70 78.30 79.90 2.40 3.1% 79.80 30 79.90 4 10.27
2013-08-30 1337 2441223 1263 199331208 80.80 82.40 80.40 82.00 2.10 2.63% 81.90 57 82.00 34 10.54
2013-09-02 1337 1171849 641 96004071 82.00 82.70 81.50 82.00 0.00 0% 82.00 26 82.10 1 10.54
2013-09-03 1337 716621 435 58596164 82.10 82.30 81.40 82.00 0.00 0% 81.90 6 82.00 41 10.54
2013-09-04 1337 531507 329 43227963 82.00 82.00 80.80 82.00 0.00 0% 81.90 22 82.00 34 10.54
2013-09-05 1337 561262 338 45912595 82.00 82.00 81.40 82.00 0.00 0% 82.00 22 82.10 6 10.54
2013-09-06 1337 1847997 945 152905349 82.20 83.80 81.80 81.80 0.20 -0.24% 81.80 15 81.90 10 10.51
2013-09-09 1337 401740 292 32589740 81.80 81.90 80.80 81.00 0.80 -0.98% 81.00 8 81.40 1 10.41
2013-09-10 1337 949180 599 75985560 81.00 81.20 79.40 79.90 1.10 -1.36% 79.80 17 79.90 7 10.27
2013-09-11 1337 580635 380 46327208 79.80 80.50 79.50 79.80 0.10 -0.13% 79.70 18 79.80 8 10.26
2013-09-12 1337 449828 313 36067440 79.80 80.60 79.80 80.00 0.20 0.25% 80.00 8 80.30 3 10.28
2013-09-13 1337 694120 424 56123977 80.90 81.90 79.90 80.70 0.70 0.88% 80.70 6 80.90 11 10.37
2013-09-14 1337 410742 206 32868932 80.70 81.00 79.70 79.70 1.00 -1.24% 79.70 1 79.80 1 10.24
2013-09-16 1337 334561 227 26889931 80.00 81.00 80.00 80.20 0.50 0.63% 80.20 2 80.40 4 10.31
2013-09-17 1337 309042 193 24801850 80.50 80.70 79.90 80.00 0.20 -0.25% 80.00 14 80.20 12 10.28
2013-09-18 1337 314450 194 25248242 80.00 80.70 79.80 80.20 0.20 0.25% 80.20 4 80.30 20 10.31
2013-09-23 1337 449945 262 36434351 80.30 81.50 80.30 80.80 0.60 0.75% 80.80 7 80.90 1 10.39
2013-09-24 1337 453966 289 36777551 80.80 81.30 80.70 80.70 0.10 -0.12% 80.70 15 81.00 33 10.37
2013-09-25 1337 477983 305 38350840 80.70 80.80 79.80 80.00 0.70 -0.87% 79.90 13 80.00 6 10.28
2013-09-26 1337 389380 236 31004546 80.00 80.00 79.30 80.00 0.00 0% 79.40 3 80.00 1 10.28
2013-09-27 1337 228487 135 18283660 80.20 80.40 79.60 80.30 0.30 0.37% 80.30 2 80.40 10 10.32
2013-09-30 1337 276268 167 22056184 80.30 80.30 79.60 79.80 0.50 -0.62% 79.70 18 79.80 7 10.26
2013-10-01 1337 224108 145 17862275 79.80 80.10 79.50 79.50 0.30 -0.38% 79.50 21 79.90 2 10.22
2013-10-02 1337 2147247 1182 175536554 79.50 82.80 79.50 82.40 2.90 3.65% 82.30 17 82.40 15 10.59
2013-10-03 1337 3452152 1910 289227173 83.00 84.80 82.90 83.00 0.60 0.73% 83.00 42 83.10 2 10.67
2013-10-04 1337 1149929 719 94368014 82.20 83.00 81.40 81.60 1.40 -1.69% 81.50 67 81.60 41 10.49
2013-10-07 1337 2211197 991 184200562 81.40 84.20 81.40 83.00 1.40 1.72% 82.90 1 83.00 80 10.67
2013-10-08 1337 1392920 812 115712169 83.30 83.70 82.50 82.80 0.20 -0.24% 82.70 4 82.80 22 10.64
2013-10-09 1337 1429738 893 119319805 82.80 84.40 82.50 82.50 0.30 -0.36% 82.50 38 82.70 26 10.60
2013-10-11 1337 1254979 709 102754492 83.20 83.30 80.80 81.20 1.30 -1.58% 81.20 13 81.30 6 10.44
2013-10-14 1337 502589 337 40857347 81.20 81.90 80.90 81.00 0.20 -0.25% 81.00 7 81.20 4 10.41
2013-10-15 1337 586707 341 48074630 81.30 82.10 81.30 82.00 1.00 1.23% 81.90 4 82.00 1 10.54
2013-10-16 1337 1338754 843 111441350 82.40 83.80 82.40 83.10 1.10 1.34% 83.10 2 83.20 8 10.68
2013-10-17 1337 709082 417 58829564 83.60 83.60 82.50 82.90 0.20 -0.24% 82.90 2 83.00 2 10.66
2013-10-18 1337 4987269 2999 429372687 83.40 88.50 83.00 86.80 3.90 4.7% 86.80 40 87.00 10 11.16
2013-10-21 1337 3025372 1818 265637409 87.90 88.90 86.20 87.40 0.60 0.69% 87.40 11 87.60 1 11.23
2013-10-22 1337 1279749 764 111572184 87.50 88.20 86.70 86.80 0.60 -0.69% 86.80 20 87.00 7 11.16
2013-10-23 1337 763829 558 66280733 87.80 87.80 86.30 86.40 0.40 -0.46% 86.30 12 86.50 6 11.11
2013-10-24 1337 1145044 712 98410255 86.30 87.10 84.90 85.60 0.80 -0.93% 85.50 41 85.60 11 11.00
2013-10-25 1337 1089934 685 94058709 85.70 87.40 85.00 86.40 0.80 0.93% 86.40 8 86.50 3 11.11
2013-10-28 1337 600070 367 51531984 86.90 87.20 85.40 85.50 0.90 -1.04% 85.50 26 85.60 21 10.99
2013-10-29 1337 1183896 768 102600752 85.90 87.50 85.70 87.50 2.00 2.34% 87.40 15 87.50 15 11.25
2013-10-30 1337 2929278 1743 260643184 87.90 89.80 87.90 88.50 1.00 1.14% 88.50 34 88.70 3 11.38
2013-10-31 1337 847018 563 74586969 89.00 89.00 87.50 87.60 0.90 -1.02% 87.50 36 87.60 2 11.26
2013-11-01 1337 1750162 1036 155618079 89.50 90.00 87.70 88.50 0.90 1.03% 88.50 2 88.70 8 11.38
2013-11-04 1337 1930790 1170 172938522 88.50 90.60 88.50 89.00 0.50 0.56% 88.80 10 89.00 15 11.44
2013-11-05 1337 1207528 733 106018234 89.00 89.40 86.80 87.20 1.80 -2.02% 87.20 12 87.40 1 11.21
2013-11-06 1337 1118512 685 96854746 87.40 87.80 85.10 87.60 0.40 0.46% 87.50 3 87.60 34 11.26
2013-11-07 1337 1932382 351 168056876 87.60 87.60 86.40 87.00 0.60 -0.68% 86.80 1 87.20 4 11.18
2013-11-08 1337 1399311 840 123254640 87.80 89.20 87.30 87.30 0.30 0.34% 87.30 8 87.50 19 11.22
2013-11-11 1337 1129385 607 99417668 88.70 89.20 87.20 87.30 0.00 0% 87.20 29 87.70 2 11.22
2013-11-12 1337 1244949 719 108110031 87.90 88.20 85.50 86.00 1.30 -1.49% 86.00 47 86.20 2 12.29
2013-11-13 1337 1091584 663 93357195 86.90 86.90 84.70 85.10 0.90 -1.05% 85.10 3 85.30 10 12.16
2013-11-14 1337 1942429 1181 163244036 85.40 85.60 83.40 84.00 1.10 -1.29% 84.00 5 84.20 2 12.00
2013-11-15 1337 1274770 711 107989265 84.90 85.60 84.10 84.60 0.60 0.71% 84.60 8 84.70 3 12.09
2013-11-18 1337 887767 586 75362607 85.20 85.80 84.30 84.40 0.20 -0.24% 84.40 4 84.50 119 12.06
2013-11-19 1337 1391278 506 118180830 84.40 85.50 84.10 85.00 0.60 0.71% 84.90 2 85.00 62 12.14
2013-11-20 1337 1850341 1208 159472253 85.30 87.50 84.90 85.40 0.40 0.47% 85.40 1 85.50 10 12.20
2013-11-21 1337 826658 493 70058201 85.90 85.90 84.10 84.20 1.20 -1.41% 84.10 40 84.20 5 12.03
2013-11-22 1337 1034120 628 86745080 84.50 85.20 83.30 83.70 0.50 -0.59% 83.70 21 84.10 1 11.96
2013-11-25 1337 482294 299 40619640 84.00 84.90 83.40 84.50 0.80 0.96% 84.50 1 84.60 2 12.07
2013-11-26 1337 780571 520 65798518 84.10 84.90 83.80 84.80 0.30 0.36% 84.70 7 84.80 1 12.11
2013-11-27 1337 1043522 665 88365664 84.80 85.80 83.90 84.40 0.40 -0.47% 84.30 70 84.40 33 12.06
2013-11-28 1337 1260304 735 107227557 84.80 85.70 84.70 85.50 1.10 1.3% 85.40 1 85.50 22 12.21
2013-11-29 1337 1303503 870 111045855 85.70 86.20 84.50 85.00 0.50 -0.58% 85.00 4 85.10 7 12.14
2013-12-02 1337 727358 408 61873830 85.10 85.80 84.70 85.00 0.00 0% 84.90 13 85.00 212 12.14
2013-12-03 1337 858645 482 72740025 85.00 85.40 84.50 85.00 0.00 0% 84.80 4 85.00 64 12.14
2013-12-04 1337 984782 633 83100839 85.00 85.20 84.00 84.10 0.90 -1.06% 84.10 2 84.40 7 12.01
2013-12-05 1337 950457 657 80915486 84.10 85.60 84.00 85.60 1.50 1.78% 85.50 3 85.60 14 12.23
2013-12-06 1337 866400 569 73636612 86.00 86.00 84.60 84.80 0.80 -0.93% 84.80 23 84.90 8 12.11
2013-12-09 1337 11100291 4962 993680738 88.00 90.70 87.50 90.00 5.20 6.13% 90.00 50 90.10 13 12.86
2013-12-10 1337 4977222 2597 435301841 89.50 89.50 86.50 86.70 3.30 -3.67% 86.70 14 86.80 3 12.39
2013-12-11 1337 2593708 1639 227088201 87.20 88.40 86.60 87.60 0.90 1.04% 87.50 10 87.60 6 12.51
2013-12-12 1337 3411452 2063 294408672 87.20 88.30 85.10 85.70 1.90 -2.17% 85.70 11 85.90 6 12.24
2013-12-13 1337 2080074 1340 180158438 85.70 87.90 84.90 87.30 1.60 1.87% 87.30 8 87.40 22 12.47
2013-12-16 1337 1917847 960 165606351 87.60 87.80 85.70 85.90 1.40 -1.6% 85.90 5 86.00 269 12.27
2013-12-17 1337 1628699 824 140118046 86.40 86.80 85.50 86.20 0.30 0.35% 86.20 45 86.50 11 12.31
2013-12-18 1337 1173474 659 100830064 86.30 86.60 85.70 85.90 0.30 -0.35% 85.90 72 86.00 279 12.27
2013-12-19 1337 6242816 3286 553980910 86.30 90.20 86.30 88.00 2.10 2.44% 87.90 41 88.00 15 12.57
2013-12-20 1337 13889636 6284 1288527852 88.80 94.10 88.60 93.70 5.70 6.48% 93.60 8 93.70 18 13.39
2013-12-23 1337 14311232 5970 1411848750 95.10 100.00 95.10 98.90 5.20 5.55% 98.80 157 98.90 37 14.13
2013-12-24 1337 8616641 4827 853200085 99.00 101.00 97.30 98.90 0.00 0% 98.90 15 99.00 44 14.13
2013-12-25 1337 7332829 4100 726917329 99.90 102.00 96.90 97.40 1.50 -1.52% 97.40 29 97.50 2 13.91
2013-12-26 1337 5432967 2954 526566013 96.50 98.20 95.70 96.20 1.20 -1.23% 96.20 63 96.40 3 13.74
2013-12-27 1337 7469601 4394 739921759 96.60 100.00 96.60 99.80 3.60 3.74% 99.80 28 99.90 25 14.26
2013-12-30 1337 7999785 3006 793945547 100.50 101.00 97.40 97.40 2.40 -2.4% 97.40 4 97.50 2 13.91
2013-12-31 1337 6844380 4014 655827380 98.80 99.00 94.20 95.50 1.90 -1.95% 95.30 1 95.50 16 13.64
2013-12-31 1337 6844380 4014 655827380 98.80 99.00 94.20 95.50 1.90 0% 95.30 1 95.50 16 13.64