瑞昱(2379)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　63.10
0
0%		63.10
0
0%		64.20
1.1
1.74%		 　62.00
-2.2
-3.43%		61.20
-0.8
-1.29%		60.80
-0.4
-0.65%		60.80
0
0%		60.60
-0.2
-0.33%		 　61.20
0.6
0.99%		60.50
-0.7
-1.14%		60.80
0.3
0.5%		60.30
-0.5
-0.82%		61.90
1.6
2.65%		 　61.80
-0.1
-0.16%		61.50
-0.3
-0.49%		61.40
-0.1
-0.16%		60.60
-0.8
-1.3%		61.10
0.5
0.83%		 　61.70
0.6
0.98%		63.10
1.4
2.27%		64.80
1.7
2.69%		66.20
1.4
2.16%		61.9
2 月66.70
0.5
0.76%		 　67.60
0.9
1.35%		68.10
0.5
0.74%		68.90
0.8
1.17%		 　　　　　　　　　　72.30
3.4
4.93%		72.50
0.2
0.28%		71.80
-0.7
-0.97%		70.80
-1
-1.39%		70.40
-0.4
-0.56%		70.80
0.4
0.57%		 71.80
1
1.41%		70.50
-1.3
-1.81%		70.60
0.1
0.14%		 71.15
3 月74.60
4
5.67%		 　74.70
0.1
0.13%		73.20
-1.5
-2.01%		73.20
0
0%		74.10
0.9
1.23%		73.60
-0.5
-0.67%		 　74.50
0.9
1.22%		72.70
-1.8
-2.42%		70.30
-2.4
-3.3%		67.30
-3
-4.27%		67.60
0.3
0.45%		 　66.90
-0.7
-1.04%		68.10
1.2
1.79%		67.80
-0.3
-0.44%		68.00
0.2
0.29%		68.50
0.5
0.74%		 　68.30
-0.2
-0.29%		68.30
0
0%		68.90
0.6
0.88%		68.30
-0.6
-0.87%		69.50
1.2
1.76%		 70.4
4 月69.00
-0.5
-0.72%		68.80
-0.2
-0.29%		69.60
0.8
1.16%		 　　　68.40
-1.2
-1.72%		67.10
-1.3
-1.9%		68.00
0.9
1.34%		71.80
3.8
5.59%		71.00
-0.8
-1.11%		 　71.70
0.7
0.99%		71.80
0.1
0.14%		73.20
1.4
1.95%		72.70
-0.5
-0.68%		74.70
2
2.75%		 　77.00
2.3
3.08%		77.20
0.2
0.26%		77.50
0.3
0.39%		77.90
0.4
0.52%		78.30
0.4
0.51%		 　80.80
2.5
3.19%		85.00
4.2
5.2%		 74.33
5 月　88.80
3.8
4.47%		87.50
-1.3
-1.46%		 　87.80
0.3
0.34%		87.90
0.1
0.11%		89.90
2
2.28%		88.00
-1.9
-2.11%		87.30
-0.7
-0.8%		 　88.10
0.8
0.92%		86.80
-1.3
-1.48%		85.70
-1.1
-1.27%		87.00
1.3
1.52%		87.20
0.2
0.23%		 　86.70
-0.5
-0.57%		87.80
1.1
1.27%		87.60
-0.2
-0.23%		85.10
-2.5
-2.85%		80.40
-4.7
-5.52%		 　79.00
-1.4
-1.74%		81.00
2
2.53%		79.90
-1.1
-1.36%		77.90
-2
-2.5%		76.10
-1.8
-2.31%		85.2
6 月 　75.90
-0.2
-0.26%		74.00
-1.9
-2.5%		71.90
-2.1
-2.84%		69.80
-2.1
-2.92%		71.20
1.4
2.01%		 　71.70
0.5
0.7%		71.00
-0.7
-0.98%		 70.50
-0.5
-0.7%		71.50
1
1.42%		 　71.20
-0.3
-0.42%		71.50
0.3
0.42%		70.70
-0.8
-1.12%		69.70
-1
-1.41%		68.30
-1.4
-2.01%		 　68.00
-0.3
-0.44%		65.60
-2.4
-3.53%		67.50
1.9
2.9%		68.50
1
1.48%		71.00
2.5
3.65%		 70.71
7 月70.80
-0.2
-0.28%		69.10
-1.7
-2.4%		70.30
1.2
1.74%		68.90
-1.4
-1.99%		69.60
0.7
1.02%		 　70.40
0.8
1.15%		72.00
1.6
2.27%		72.20
0.2
0.28%		72.10
-0.1
-0.14%		72.50
0.4
0.55%		 　73.40
0.9
1.24%		73.70
0.3
0.41%		74.00
0.3
0.41%		72.20
-1.8
-2.43%		70.30
-1.9
-2.63%		 　71.60
1.3
1.85%		74.00
2.4
3.35%		74.00
0
0%		73.10
-0.9
-1.22%		72.00
-1.1
-1.5%		 　71.10
-0.9
-1.25%		72.40
1.3
1.83%		71.80
-0.6
-0.83%		71.78
8 月72.00
0.2
0.28%		74.20
2.2
3.06%		 　73.90
-0.3
-0.4%		74.30
0.4
0.54%		70.10
-4.2
-5.65%		69.50
-0.6
-0.86%		69.40
-0.1
-0.14%		 　68.50
-0.9
-1.3%		71.00
2.5
3.65%		71.30
0.3
0.42%		67.10
-4.2
-5.89%		67.50
0.4
0.6%		 　67.60
0.1
0.15%		68.00
0.4
0.59%		 66.20
-1.8
-2.65%		66.60
0.4
0.6%		 　67.20
0.6
0.9%		66.10
-1.1
-1.64%		65.10
-1
-1.51%		65.30
0.2
0.31%		66.40
1.1
1.68%		 68.8
9 月　67.00
0.6
0.9%		70.50
3.5
5.22%		69.60
-0.9
-1.28%		70.30
0.7
1.01%		70.90
0.6
0.85%		 　70.80
-0.1
-0.14%		70.60
-0.2
-0.28%		71.00
0.4
0.57%		70.50
-0.5
-0.7%		69.50
-1
-1.42%		68.80
-0.7
-1.01%		 70.10
1.3
1.89%		70.90
0.8
1.14%		72.10
1.2
1.69%		 　　　73.60
1.5
2.08%		72.60
-1
-1.36%		73.20
0.6
0.83%		72.20
-1
-1.37%		71.30
-0.9
-1.25%		 　72.20
0.9
1.26%		 71.03
10 月71.30
-0.9
-1.25%		72.20
0.9
1.26%		73.60
1.4
1.94%		72.90
-0.7
-0.95%		 　71.10
-1.8
-2.47%		71.10
0
0%		69.30
-1.8
-2.53%		 69.20
-0.1
-0.14%		 　68.70
-0.5
-0.72%		70.30
1.6
2.33%		68.80
-1.5
-2.13%		67.10
-1.7
-2.47%		69.00
1.9
2.83%		 　71.00
2
2.9%		71.40
0.4
0.56%		70.30
-1.1
-1.54%		71.10
0.8
1.14%		70.10
-1
-1.41%		 　70.20
0.1
0.14%		69.50
-0.7
-1%		69.70
0.2
0.29%		68.40
-1.3
-1.87%		70.24
11 月69.60
1.2
1.75%		 　70.90
1.3
1.87%		70.90
0
0%		71.00
0.1
0.14%		72.80
1.8
2.54%		71.30
-1.5
-2.06%		 　70.70
-0.6
-0.84%		71.30
0.6
0.85%		70.60
-0.7
-0.98%		71.90
1.3
1.84%		72.20
0.3
0.42%		 　71.20
-1
-1.39%		72.20
1
1.4%		70.70
-1.5
-2.08%		68.90
-1.8
-2.55%		68.30
-0.6
-0.87%		 　70.00
1.7
2.49%		69.70
-0.3
-0.43%		71.60
1.9
2.73%		71.20
-0.4
-0.56%		71.70
0.5
0.7%		 70.96
12 月　72.20
0.5
0.7%		71.90
-0.3
-0.42%		71.90
0
0%		73.30
1.4
1.95%		73.00
-0.3
-0.41%		 　73.90
0.9
1.23%		72.70
-1.2
-1.62%		73.00
0.3
0.41%		74.10
1.1
1.51%		75.80
1.7
2.29%		 　79.00
3.2
4.22%		78.00
-1
-1.27%		78.30
0.3
0.38%		77.90
-0.4
-0.51%		79.20
1.3
1.67%		 　78.40
-0.8
-1.01%		77.80
-0.6
-0.77%		78.50
0.7
0.9%		78.30
-0.2
-0.25%		78.90
0.6
0.77%		 　79.00
0.1
0.13%		80.00
1
1.27%		76.36

說明:最高漲幅:5.67%最低跌幅:-5.89% 最高價:89.90最低價:60.30平均價:71.89,灰色底表示週末,漲162天(186.2)元,跌139天(-135.5)元,平盤9天
6%=6,5%=4,4%=6,3%=16,2%=32,1%=67,0%=40,-0%=2,-1%=3,-2%=13,-3%=26,-4%=33,-5%=62,

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 2379 2271945 1371 142096924 62.10 63.30 61.50 63.10 1.80 0% 63.00 4 63.10 2 15.32
2013-01-03 2379 2191207 1294 139150841 63.80 64.10 63.10 63.10 0.00 0% 63.10 48 63.20 9 15.32
2013-01-04 2379 2979506 1619 189409584 63.10 64.50 62.60 64.20 1.10 1.74% 64.20 2 64.30 151 15.58
2013-01-07 2379 2792892 1794 174888709 63.80 63.90 62.00 62.00 2.20 -3.43% 62.00 56 62.10 2 15.05
2013-01-08 2379 1939814 1287 119224754 61.30 62.40 60.70 61.20 0.80 -1.29% 61.20 5 61.30 12 14.85
2013-01-09 2379 1988236 1124 121332833 60.80 61.60 60.60 60.80 0.40 -0.65% 60.80 94 60.90 1 14.76
2013-01-10 2379 3327810 1576 202855137 61.60 61.80 60.50 60.80 0.00 0% 60.80 27 60.90 20 14.76
2013-01-11 2379 1498446 949 91203624 61.20 61.50 60.50 60.60 0.20 -0.33% 60.60 23 60.70 1 14.71
2013-01-14 2379 1775742 1102 107474862 60.50 61.20 60.20 61.20 0.60 0.99% 61.00 19 61.20 18 14.85
2013-01-15 2379 2140736 1505 130228421 61.10 61.40 60.30 60.50 0.70 -1.14% 60.50 114 60.60 7 14.68
2013-01-16 2379 2073602 1220 126122014 60.80 61.30 60.30 60.80 0.30 0.5% 60.80 59 61.00 4 14.76
2013-01-17 2379 5933737 3050 365395624 61.50 62.50 60.20 60.30 0.50 -0.82% 60.30 50 60.50 4 14.64
2013-01-18 2379 2973634 1728 183341333 61.00 62.20 61.00 61.90 1.60 2.65% 61.80 2 61.90 74 15.02
2013-01-21 2379 2026424 1228 125626912 61.80 62.40 61.50 61.80 0.10 -0.16% 61.80 2 61.90 3 15.00
2013-01-22 2379 1584958 989 97175219 61.80 61.80 60.70 61.50 0.30 -0.49% 61.50 13 61.60 6 14.93
2013-01-23 2379 1344188 974 82939535 61.60 62.30 61.40 61.40 0.10 -0.16% 61.40 14 61.50 2 14.90
2013-01-24 2379 1695612 1045 103589779 61.00 61.80 60.60 60.60 0.80 -1.3% 60.60 55 60.70 5 14.71
2013-01-25 2379 1804133 1020 109738413 60.60 61.10 60.40 61.10 0.50 0.83% 61.00 48 61.10 11 14.83
2013-01-28 2379 2648473 1503 163469072 60.90 62.30 60.90 61.70 0.60 0.98% 61.70 21 61.80 15 14.98
2013-01-29 2379 4582881 2603 288855903 62.50 63.40 62.20 63.10 1.40 2.27% 63.00 446 63.10 15 15.32
2013-01-30 2379 11582643 5869 752006704 63.80 66.10 63.30 64.80 1.70 2.69% 64.80 453 64.90 8 15.73
2013-01-31 2379 8255332 4188 543103212 65.30 66.50 65.00 66.20 1.40 2.16% 66.10 53 66.20 42 16.07
2013-02-01 2379 9982953 4948 667839745 66.70 67.70 66.40 66.70 0.50 0.76% 66.70 32 66.80 24 16.19
2013-02-04 2379 9449271 4176 640293970 67.80 68.40 66.80 67.60 0.90 1.35% 67.50 837 67.60 26 16.41
2013-02-05 2379 5534193 3288 375729524 67.50 68.40 67.10 68.10 0.50 0.74% 68.00 9 68.10 66 16.53
2013-02-06 2379 6481056 3672 447472415 68.80 69.60 68.10 68.90 0.80 1.17% 68.80 2 68.90 1 16.72
2013-02-18 2379 11096073 5018 793076458 69.70 72.30 69.50 72.30 3.40 4.93% 72.20 1 72.30 63 17.55
2013-02-19 2379 5695647 2755 410570876 72.10 72.50 71.60 72.50 0.20 0.28% 72.40 7 72.60 39 17.60
2013-02-20 2379 6078439 3227 440860033 73.00 74.30 71.30 71.80 0.70 -0.97% 71.80 101 71.90 3 17.43
2013-02-21 2379 3792761 2259 269870941 71.00 72.00 70.80 70.80 1.00 -1.39% 70.80 99 71.00 3 17.18
2013-02-22 2379 4460973 2209 313096676 70.80 71.10 69.80 70.40 0.40 -0.56% 70.30 7 70.40 419 17.09
2013-02-23 2379 3051811 1679 215913298 70.60 71.50 70.00 70.80 0.40 0.57% 70.80 9 70.90 4 17.18
2013-02-25 2379 4288098 2465 307409114 70.50 72.80 70.40 71.80 1.00 1.41% 71.70 6 71.80 7 17.43
2013-02-26 2379 5478837 2467 390357694 71.00 72.40 70.30 70.50 1.30 -1.81% 70.40 74 70.60 19 17.11
2013-02-27 2379 3643119 1605 258072382 70.80 71.50 70.40 70.60 0.10 0.14% 70.60 51 70.70 2 17.14
2013-03-01 2379 10102936 5464 746972597 71.70 74.90 71.70 74.60 4.00 5.67% 74.50 20 74.60 85 18.11
2013-03-04 2379 8060119 4233 603155516 75.00 75.60 74.00 74.70 0.10 0.13% 74.70 7 74.80 27 18.13
2013-03-05 2379 4585821 2836 337056745 74.70 74.70 72.60 73.20 1.50 -2.01% 73.20 132 73.50 1 17.77
2013-03-06 2379 4940978 2227 361687972 73.90 74.00 72.10 73.20 0.00 0% 73.10 27 73.20 330 17.77
2013-03-07 2379 5913822 3029 440956628 73.30 75.60 73.20 74.10 0.90 1.23% 74.00 3 74.10 14 17.99
2013-03-08 2379 5212884 2451 386697039 75.00 75.10 73.60 73.60 0.50 -0.67% 73.60 236 73.70 5 17.86
2013-03-11 2379 4262384 2101 318221678 74.20 75.10 73.60 74.50 0.90 1.22% 74.40 1 74.50 1 18.08
2013-03-12 2379 4117860 2163 303572765 74.20 74.80 72.30 72.70 1.80 -2.42% 72.70 13 72.80 4 17.65
2013-03-13 2379 7236309 3501 516262800 72.70 73.20 70.00 70.30 2.40 -3.3% 70.30 27 70.40 4 17.06
2013-03-14 2379 9197675 4222 628770611 69.50 69.50 67.20 67.30 3.00 -4.27% 67.30 9 67.40 4 16.33
2013-03-15 2379 6611120 3358 446084793 67.40 68.20 66.80 67.60 0.30 0.45% 67.50 29 67.60 162 16.41
2013-03-18 2379 2838574 1468 190904009 67.60 67.90 66.80 66.90 0.70 -1.04% 66.90 4 67.00 4 16.24
2013-03-19 2379 2527211 1582 170867560 67.40 68.10 67.10 68.10 1.20 1.79% 68.00 13 68.10 12 16.53
2013-03-20 2379 1775134 1257 120362271 68.10 68.10 67.60 67.80 0.30 -0.44% 67.70 4 67.80 15 16.46
2013-03-21 2379 2392485 1465 163058980 68.10 68.70 67.90 68.00 0.20 0.29% 68.00 89 68.10 32 16.50
2013-03-22 2379 2234801 1426 153579957 68.20 69.20 68.20 68.50 0.50 0.74% 68.50 97 68.60 35 16.63
2013-03-25 2379 1355842 979 92948603 69.00 69.00 68.20 68.30 0.20 -0.29% 68.30 57 68.40 11 16.58
2013-03-26 2379 1801773 1109 123495882 69.30 69.30 68.30 68.30 0.00 0% 68.30 152 68.50 27 16.58
2013-03-27 2379 1193327 880 82284709 68.90 69.20 68.60 68.90 0.60 0.88% 68.90 23 69.00 34 16.72
2013-03-28 2379 1259156 832 86368638 68.80 69.20 68.30 68.30 0.60 -0.87% 68.30 25 68.40 2 16.58
2013-03-29 2379 1109861 724 76673471 69.00 69.50 68.50 69.50 1.20 1.76% 69.30 3 69.50 47 16.87
2013-04-01 2379 873020 668 60321847 69.50 69.60 68.70 69.00 0.50 -0.72% 68.90 7 69.10 9 15.27
2013-04-02 2379 837735 697 57766034 68.80 69.30 68.60 68.80 0.20 -0.29% 68.80 15 68.90 13 15.22
2013-04-03 2379 1292533 985 89948615 69.50 69.80 69.20 69.60 0.80 1.16% 69.60 23 69.70 54 15.40
2013-04-08 2379 2963051 1609 203521470 69.00 69.50 68.20 68.40 1.20 -1.72% 68.40 26 68.50 12 15.13
2013-04-09 2379 3568182 2047 242076303 68.40 69.20 66.90 67.10 1.30 -1.9% 67.10 30 67.20 28 14.85
2013-04-10 2379 1699039 1147 115364252 67.20 68.50 67.20 68.00 0.90 1.34% 68.00 11 68.10 60 15.04
2013-04-11 2379 5424477 3225 385347772 69.40 72.40 69.40 71.80 3.80 5.59% 71.70 1 71.80 24 15.88
2013-04-12 2379 3418035 2142 243312985 72.00 72.00 70.60 71.00 0.80 -1.11% 71.00 29 71.10 41 15.71
2013-04-15 2379 2411807 1441 171412682 70.80 71.90 70.30 71.70 0.70 0.99% 71.50 2 71.70 54 15.86
2013-04-16 2379 2756337 1661 197489771 70.50 72.50 70.50 71.80 0.10 0.14% 71.80 19 71.90 2 15.88
2013-04-17 2379 3557838 2135 259026848 72.00 73.50 71.90 73.20 1.40 1.95% 73.10 7 73.20 3 16.19
2013-04-18 2379 2221505 1363 161930535 73.50 73.50 72.50 72.70 0.50 -0.68% 72.70 11 72.80 18 16.08
2013-04-19 2379 5144883 3182 382981579 73.30 74.90 73.30 74.70 2.00 2.75% 74.60 1 74.70 70 16.53
2013-04-22 2379 8537317 4687 657213809 75.00 78.50 75.00 77.00 2.30 3.08% 77.00 161 77.10 6 17.04
2013-04-23 2379 6328111 3576 490018230 77.50 78.50 76.30 77.20 0.20 0.26% 77.20 10 77.30 12 17.08
2013-04-24 2379 3212531 2194 248027176 77.60 77.80 76.40 77.50 0.30 0.39% 77.30 20 77.50 437 17.15
2013-04-25 2379 3465615 2206 268827449 77.90 78.00 77.10 77.90 0.40 0.52% 77.60 1 77.90 76 17.23
2013-04-26 2379 6048376 3628 480808528 77.90 80.50 77.90 78.30 0.40 0.51% 78.30 30 78.40 4 17.32
2013-04-29 2379 6945505 4381 556948941 78.00 81.00 77.70 80.80 2.50 3.19% 80.80 13 80.90 113 17.88
2013-04-30 2379 16426240 7456 1403740820 85.00 86.40 84.00 85.00 4.20 5.2% 85.00 969 85.10 39 18.81
2013-05-02 2379 10147013 6611 882865467 85.00 88.80 85.00 88.80 3.80 4.47% 88.60 1 88.80 87 19.65
2013-05-03 2379 5316358 3456 469138647 90.00 90.20 86.90 87.50 1.30 -1.46% 87.40 12 87.50 7 19.36
2013-05-06 2379 5485689 3291 480456488 88.00 88.40 86.90 87.80 0.30 0.34% 87.60 10 87.80 21 19.42
2013-05-07 2379 4841679 3112 421647920 88.00 88.10 86.00 87.90 0.10 0.11% 87.80 19 87.90 3 19.45
2013-05-08 2379 10584051 5143 951168012 88.50 90.90 88.40 89.90 2.00 2.28% 89.90 3 90.00 152 19.89
2013-05-09 2379 4996030 2766 444366505 90.50 90.50 87.90 88.00 1.90 -2.11% 87.90 41 88.00 10 19.47
2013-05-10 2379 3102949 2015 270669463 88.00 88.20 86.80 87.30 0.70 -0.8% 87.30 20 87.50 30 19.31
2013-05-13 2379 2723847 1772 238050209 87.50 88.10 86.50 88.10 0.80 0.92% 88.00 62 88.10 6 19.49
2013-05-14 2379 3584736 2426 313645650 88.50 88.60 86.60 86.80 1.30 -1.48% 86.80 8 86.90 7 19.20
2013-05-15 2379 4938621 3256 423750814 86.60 87.50 84.00 85.70 1.10 -1.27% 85.60 6 85.70 4 18.96
2013-05-16 2379 4122513 2694 358164000 86.50 87.70 85.10 87.00 1.30 1.52% 87.00 28 87.20 1 17.90
2013-05-17 2379 3547329 2250 310984323 86.10 88.80 86.10 87.20 0.20 0.23% 87.10 18 87.20 3 17.94
2013-05-20 2379 1954500 1537 169512388 87.40 87.40 86.30 86.70 0.50 -0.57% 86.70 32 86.80 1 17.84
2013-05-21 2379 5714362 3504 505695458 87.70 89.90 87.00 87.80 1.10 1.27% 87.80 24 87.90 3 18.07
2013-05-22 2379 2296612 1597 202128770 88.30 89.20 87.50 87.60 0.20 -0.23% 87.60 6 87.70 6 18.02
2013-05-23 2379 4364587 2900 373981202 87.20 87.30 85.10 85.10 2.50 -2.85% 85.10 5 85.20 16 17.51
2013-05-24 2379 10582160 5789 864598137 85.00 85.00 79.50 80.40 4.70 -5.52% 80.30 7 80.40 367 16.54
2013-05-27 2379 7568552 4089 593889820 79.20 79.80 77.50 79.00 1.40 -1.74% 78.80 8 79.00 4 16.26
2013-05-28 2379 4945610 2902 395921310 79.40 81.00 79.00 81.00 2.00 2.53% 80.80 5 81.00 14 16.67
2013-05-29 2379 5153558 3115 410639604 81.00 81.00 78.90 79.90 1.10 -1.36% 79.80 2 79.90 19 16.44
2013-05-30 2379 5596652 2941 437912256 78.90 79.50 77.50 77.90 2.00 -2.5% 77.90 81 78.00 106 16.03
2013-05-31 2379 7887639 3549 607566475 78.70 78.70 76.10 76.10 1.80 -2.31% 76.10 215 76.50 1 15.66
2013-06-03 2379 5285018 2867 401700668 76.10 76.60 75.50 75.90 0.20 -0.26% 75.90 3 76.00 666 15.62
2013-06-04 2379 5537284 3087 415654408 75.90 76.60 74.00 74.00 1.90 -2.5% 74.00 270 74.10 2 15.23
2013-06-05 2379 9496993 5229 688937967 74.00 74.80 71.10 71.90 2.10 -2.84% 71.80 11 71.90 208 14.79
2013-06-06 2379 9972054 5108 706108778 71.90 72.50 69.70 69.80 2.10 -2.92% 69.80 165 70.00 10 14.36
2013-06-07 2379 6949502 3698 491467035 70.00 71.30 69.50 71.20 1.40 2.01% 71.20 23 71.30 82 14.65
2013-06-10 2379 3909470 2044 279642382 72.20 72.40 70.80 71.70 0.50 0.7% 71.60 4 71.70 15 14.75
2013-06-11 2379 4498417 2570 319184407 71.70 72.20 70.10 71.00 0.70 -0.98% 71.00 39 71.10 2 14.61
2013-06-13 2379 4603186 2636 327362334 70.30 71.90 70.30 70.50 0.50 -0.7% 70.40 40 70.60 2 14.51
2013-06-14 2379 5225301 3107 373788716 71.50 72.20 71.00 71.50 1.00 1.42% 71.40 5 71.50 45 14.71
2013-06-17 2379 4177475 2411 300081357 71.60 72.70 70.80 71.20 0.30 -0.42% 71.20 8 71.30 18 14.65
2013-06-18 2379 2513779 1704 179107690 71.50 71.90 70.50 71.50 0.30 0.42% 71.50 368 71.60 15 14.71
2013-06-19 2379 2928439 1709 208246322 71.90 72.20 70.40 70.70 0.80 -1.12% 70.60 70 70.80 13 14.55
2013-06-20 2379 3298007 1989 230943475 70.00 70.50 69.60 69.70 1.00 -1.41% 69.70 55 69.80 3 14.34
2013-06-21 2379 4604469 2639 313849076 68.70 68.70 67.50 68.30 1.40 -2.01% 68.30 7 68.40 27 14.05
2013-06-24 2379 2245309 1444 154295197 68.30 69.30 68.00 68.00 0.30 -0.44% 68.00 118 68.20 1 13.99
2013-06-25 2379 4462959 2856 295993985 68.20 68.50 65.40 65.60 2.40 -3.53% 65.60 16 65.70 10 13.50
2013-06-26 2379 5591514 3190 376466191 67.20 68.10 66.50 67.50 1.90 2.9% 67.40 25 67.50 75 13.89
2013-06-27 2379 4861396 2921 334886218 68.80 69.40 68.30 68.50 1.00 1.48% 68.50 46 68.60 1 14.09
2013-06-28 2379 6063171 3285 424129651 69.20 71.00 68.50 71.00 2.50 3.65% 70.50 19 71.00 138 14.61
2013-07-01 2379 3356266 1989 238111325 70.80 71.70 70.10 70.80 0.20 -0.28% 70.80 36 70.90 1 14.57
2013-07-02 2379 3114308 2121 218516506 71.20 71.50 68.80 69.10 1.70 -2.4% 69.00 91 69.10 28 14.22
2013-07-03 2379 3975395 2596 278455461 69.50 70.50 69.50 70.30 1.20 1.74% 70.20 11 70.30 41 14.47
2013-07-04 2379 3108133 1935 217032077 71.00 71.30 68.90 68.90 1.40 -1.99% 68.90 13 69.00 9 14.18
2013-07-05 2379 2880741 1691 199781561 69.90 69.90 68.50 69.60 0.70 1.02% 69.50 13 69.60 26 14.32
2013-07-08 2379 3025629 1789 212452774 69.60 71.00 69.60 70.40 0.80 1.15% 70.30 10 70.40 6 14.49
2013-07-09 2379 4028531 2649 286106511 70.90 72.20 69.50 72.00 1.60 2.27% 72.00 93 72.10 23 14.81
2013-07-10 2379 5949302 3217 429870544 72.40 72.90 71.20 72.20 0.20 0.28% 71.90 4 72.20 77 14.86
2013-07-11 2379 4488837 2576 324938464 72.70 73.10 72.00 72.10 0.10 -0.14% 72.10 11 72.20 6 14.84
2013-07-12 2379 2605000 1505 188498300 72.50 72.80 72.10 72.50 0.40 0.55% 72.40 8 72.50 20 14.92
2013-07-15 2379 3049212 1972 222926429 72.50 73.60 72.10 73.40 0.90 1.24% 73.30 4 73.40 16 15.10
2013-07-16 2379 4635227 2628 344177325 73.50 74.90 73.40 73.70 0.30 0.41% 73.70 21 73.80 7 15.16
2013-07-17 2379 3724980 2037 275014220 74.10 74.50 72.90 74.00 0.30 0.41% 74.00 12 74.10 21 15.23
2013-07-18 2379 3211236 2039 233943935 74.00 74.60 72.00 72.20 1.80 -2.43% 72.20 60 72.50 6 14.86
2013-07-19 2379 3273927 2018 232655950 71.90 72.50 70.30 70.30 1.90 -2.63% 70.30 76 70.50 1 14.47
2013-07-22 2379 2820041 1871 202169825 70.80 72.20 70.70 71.60 1.30 1.85% 71.60 16 71.70 4 14.73
2013-07-23 2379 4220021 2436 309903954 72.50 74.20 72.10 74.00 2.40 3.35% 73.90 4 74.00 70 15.23
2013-07-24 2379 3237533 1839 239125071 74.20 74.60 73.10 74.00 0.00 0% 73.90 3 74.00 377 15.23
2013-07-25 2379 2007626 1387 147378055 74.00 74.10 72.80 73.10 0.90 -1.22% 73.10 16 73.30 1 15.04
2013-07-26 2379 2096390 1427 151375753 73.10 73.10 71.80 72.00 1.10 -1.5% 72.00 74 72.10 6 14.81
2013-07-29 2379 1634438 1191 117026961 72.40 72.60 71.00 71.10 0.90 -1.25% 71.10 22 71.40 4 14.63
2013-07-30 2379 1850903 1393 132175068 70.60 72.40 70.30 72.40 1.30 1.83% 72.10 1 72.40 5 14.90
2013-07-31 2379 2597559 1240 187687925 72.90 72.90 71.80 71.80 0.60 -0.83% 71.80 56 72.00 2 14.77
2013-08-01 2379 3865520 1989 277540040 71.80 72.50 70.70 72.00 0.20 0.28% 72.00 18 72.10 5 14.81
2013-08-02 2379 6474847 3823 480201627 73.00 75.00 72.80 74.20 2.20 3.06% 74.20 57 74.30 17 15.27
2013-08-05 2379 1713345 1137 126678016 74.50 74.50 73.60 73.90 0.30 -0.4% 73.80 39 73.90 4 15.21
2013-08-06 2379 7562919 4330 573792069 74.50 77.60 74.30 74.30 0.40 0.54% 74.30 56 74.50 7 15.29
2013-08-07 2379 7893516 4943 561444466 72.80 73.70 69.80 70.10 4.20 -5.65% 70.10 66 70.20 4 14.42
2013-08-08 2379 4480081 2841 310269735 70.10 70.60 68.00 69.50 0.60 -0.86% 69.40 25 69.50 9 14.30
2013-08-09 2379 2683144 1694 186488080 69.50 70.20 68.80 69.40 0.10 -0.14% 69.40 9 69.50 163 14.28
2013-08-12 2379 3216328 1747 221449756 69.40 69.40 68.30 68.50 0.90 -1.3% 68.40 73 68.50 173 14.09
2013-08-13 2379 4209311 2319 297758132 69.80 71.50 68.80 71.00 2.50 3.65% 70.90 15 71.00 5 14.61
2013-08-14 2379 5316455 2906 379687426 71.30 72.00 70.40 71.30 0.30 0.42% 71.20 51 71.30 74 14.67
2013-08-15 2379 4020474 2425 270406796 67.00 67.90 66.50 67.10 0.00 -5.89% 67.10 17 67.20 14 12.81
2013-08-16 2379 2860286 1813 193052000 67.80 68.00 67.00 67.50 0.40 0.6% 67.40 90 67.80 3 12.88
2013-08-19 2379 2104628 1381 142638245 67.90 68.20 67.20 67.60 0.10 0.15% 67.60 59 67.90 2 12.90
2013-08-20 2379 2540093 1633 173161830 68.50 68.50 67.70 68.00 0.40 0.59% 68.00 4 68.10 20 12.98
2013-08-22 2379 3816915 2741 254658091 67.80 67.80 66.00 66.20 1.80 -2.65% 66.20 35 66.30 4 12.63
2013-08-23 2379 2242961 1320 150033394 66.90 67.10 66.60 66.60 0.40 0.6% 66.60 42 66.70 4 12.71
2013-08-26 2379 2048959 1114 137792342 67.30 67.60 67.00 67.20 0.60 0.9% 67.20 54 67.30 3 12.82
2013-08-27 2379 1952894 1237 130027576 67.00 67.40 65.80 66.10 1.10 -1.64% 66.00 85 66.20 3 12.61
2013-08-28 2379 2787156 1312 182688311 65.90 66.00 65.00 65.10 1.00 -1.51% 65.10 60 65.30 7 12.42
2013-08-29 2379 5462749 2603 358320454 65.10 66.10 65.10 65.30 0.20 0.31% 65.30 19 65.40 1 12.46
2013-08-30 2379 6322215 3211 420864193 66.50 67.20 66.10 66.40 1.10 1.68% 66.40 6 66.50 51 12.67
2013-09-02 2379 4859687 2651 323731561 66.60 67.10 66.00 67.00 0.60 0.9% 67.00 51 67.10 27 12.79
2013-09-03 2379 9629455 5393 671868369 69.00 70.60 69.00 70.50 3.50 5.22% 70.40 10 70.50 26 13.45
2013-09-04 2379 4081002 2529 284211440 70.30 70.30 69.20 69.60 0.90 -1.28% 69.50 95 69.60 1 13.28
2013-09-05 2379 3806488 2185 266756899 69.90 70.40 69.70 70.30 0.70 1.01% 70.20 52 70.30 87 13.42
2013-09-06 2379 4362448 2393 307470745 70.30 71.10 69.80 70.90 0.60 0.85% 70.80 17 70.90 32 13.53
2013-09-09 2379 4290093 2326 304139471 71.60 71.60 70.10 70.80 0.10 -0.14% 70.80 39 70.90 5 13.51
2013-09-10 2379 4240396 2157 300540395 71.40 71.60 70.20 70.60 0.20 -0.28% 70.60 16 70.70 9 13.47
2013-09-11 2379 2829770 1716 199847832 70.50 71.30 69.90 71.00 0.40 0.57% 70.90 4 71.00 75 13.55
2013-09-12 2379 2848943 1755 200681599 70.70 71.30 69.90 70.50 0.50 -0.7% 70.20 31 70.50 18 13.45
2013-09-13 2379 2235708 1330 156103765 70.70 70.70 69.50 69.50 1.00 -1.42% 69.50 132 69.60 4 13.26
2013-09-14 2379 1565789 918 108026056 69.40 69.50 68.80 68.80 0.70 -1.01% 68.80 57 68.90 3 13.13
2013-09-16 2379 3693720 1603 258217700 69.60 70.20 69.30 70.10 1.30 1.89% 70.00 19 70.10 18 13.38
2013-09-17 2379 3031628 1748 213659712 70.90 70.90 70.00 70.90 0.80 1.14% 70.80 7 70.90 17 13.53
2013-09-18 2379 9723174 4894 704113228 71.60 73.20 71.60 72.10 1.20 1.69% 72.10 206 72.20 24 13.76
2013-09-23 2379 9151546 4699 673256213 73.00 74.40 72.40 73.60 1.50 2.08% 73.50 51 73.60 7 14.05
2013-09-24 2379 7199118 3102 525168802 73.00 73.30 72.60 72.60 1.00 -1.36% 72.60 32 72.70 7 13.85
2013-09-25 2379 4475717 2465 323496641 72.10 73.20 71.40 73.20 0.60 0.83% 73.10 8 73.20 72 13.97
2013-09-26 2379 2840394 1480 205692168 73.20 73.20 72.00 72.20 1.00 -1.37% 72.20 22 72.50 20 13.78
2013-09-27 2379 2339905 1416 167846703 71.70 72.40 71.30 71.30 0.90 -1.25% 71.30 5 71.50 3 13.61
2013-09-30 2379 3138684 1638 223668378 70.60 72.50 70.30 72.20 0.90 1.26% 72.10 54 72.20 68 13.78
2013-10-01 2379 6027500 3307 433280741 71.70 72.50 71.30 71.30 0.90 -1.25% 71.30 62 71.40 8 13.61
2013-10-02 2379 2702111 1835 194010662 71.50 72.20 71.30 72.20 0.90 1.26% 72.10 3 72.20 45 13.78
2013-10-03 2379 5157047 3448 377476206 72.20 73.90 72.10 73.60 1.40 1.94% 73.60 10 73.70 36 14.05
2013-10-04 2379 3024958 2280 220944690 74.00 74.10 72.70 72.90 0.70 -0.95% 72.80 41 72.90 43 13.91
2013-10-07 2379 3593332 2261 257645520 72.80 72.90 70.90 71.10 1.80 -2.47% 71.10 61 71.20 19 13.57
2013-10-08 2379 3316813 2122 236890066 71.50 72.20 71.00 71.10 0.00 0% 71.00 106 71.10 97 13.57
2013-10-09 2379 5318108 3354 372085391 70.60 71.30 68.70 69.30 1.80 -2.53% 69.30 86 69.40 1 13.23
2013-10-11 2379 3271147 1992 227337868 70.60 70.70 69.10 69.20 0.10 -0.14% 69.20 130 69.40 19 13.21
2013-10-14 2379 2431281 1479 167263316 70.00 70.00 68.30 68.70 0.50 -0.72% 68.70 37 68.80 11 13.11
2013-10-15 2379 2926783 1828 204655324 70.00 70.50 69.20 70.30 1.60 2.33% 70.20 16 70.30 4 13.42
2013-10-16 2379 2404849 1577 167325181 70.80 70.80 68.80 68.80 1.50 -2.13% 68.80 52 68.90 6 13.13
2013-10-17 2379 9969617 6180 667870340 69.10 69.40 66.20 67.10 1.70 -2.47% 67.10 17 67.20 11 12.81
2013-10-18 2379 6423019 3471 436210411 67.40 69.00 66.50 69.00 1.90 2.83% 69.00 470 69.10 10 13.17
2013-10-21 2379 8939837 4945 633295727 70.00 71.90 70.00 71.00 2.00 2.9% 71.00 91 71.10 25 13.55
2013-10-22 2379 6086659 3643 432769228 71.00 71.90 70.00 71.40 0.40 0.56% 71.40 38 71.50 23 13.63
2013-10-23 2379 3890276 2568 275004816 71.00 71.30 70.30 70.30 1.10 -1.54% 70.30 43 70.40 4 13.42
2013-10-24 2379 2445427 1629 172468417 70.20 71.20 69.50 71.10 0.80 1.14% 71.00 1 71.10 29 13.57
2013-10-25 2379 3953190 2429 279858530 71.00 71.90 70.10 70.10 1.00 -1.41% 70.10 106 70.20 17 13.38
2013-10-28 2379 2181588 1303 152633567 70.10 70.50 69.50 70.20 0.10 0.14% 70.10 2 70.20 51 13.40
2013-10-29 2379 2372289 1567 165452881 70.00 70.50 69.30 69.50 0.70 -1% 69.50 28 69.70 13 13.26
2013-10-30 2379 2464169 1573 171706365 69.30 70.30 69.20 69.70 0.20 0.29% 69.70 41 69.80 22 13.30
2013-10-31 2379 6523769 3613 451120973 70.40 70.60 68.40 68.40 1.30 -1.87% 68.40 77 68.50 24 13.05
2013-11-01 2379 5741204 3315 402414932 70.40 70.60 69.50 69.60 1.20 1.75% 69.60 113 69.70 1 13.28
2013-11-04 2379 4829793 2887 341843003 69.90 71.40 69.80 70.90 1.30 1.87% 70.90 28 71.00 26 13.53
2013-11-05 2379 4749300 2760 336574866 71.30 71.80 70.10 70.90 0.00 0% 70.80 7 70.90 57 13.53
2013-11-06 2379 3508647 2099 247470394 70.70 71.40 69.80 71.00 0.10 0.14% 70.90 85 71.00 33 13.55
2013-11-07 2379 8959382 5063 648368693 71.40 73.30 70.90 72.80 1.80 2.54% 72.80 37 72.90 63 13.89
2013-11-08 2379 4021035 2199 288645385 72.50 72.50 71.30 71.30 1.50 -2.06% 71.30 23 71.50 5 13.61
2013-11-11 2379 2616319 1524 186001142 71.60 72.20 70.60 70.70 0.60 -0.84% 70.60 172 70.70 1 13.49
2013-11-12 2379 4230903 2523 299702774 70.80 71.60 69.70 71.30 0.60 0.85% 71.20 55 71.30 18 13.61
2013-11-13 2379 2089061 1357 147703404 71.50 71.50 70.30 70.60 0.70 -0.98% 70.50 6 70.60 10 13.47
2013-11-14 2379 3291584 1929 234820563 71.00 72.00 70.40 71.90 1.30 1.84% 71.80 33 71.90 36 13.72
2013-11-15 2379 5709604 3422 415175935 72.20 73.50 72.00 72.20 0.30 0.42% 72.20 4 72.30 21 12.94
2013-11-18 2379 2146144 1490 154268940 72.80 72.80 71.20 71.20 1.00 -1.39% 71.10 123 71.20 3 12.76
2013-11-19 2379 1714219 1185 123088568 71.20 72.40 71.20 72.20 1.00 1.4% 72.10 3 72.30 34 12.94
2013-11-20 2379 3270549 2125 232527757 72.40 72.40 70.60 70.70 1.50 -2.08% 70.70 20 70.80 21 12.67
2013-11-21 2379 5335951 3500 368328319 70.30 70.30 68.50 68.90 1.80 -2.55% 68.90 58 69.00 9 12.35
2013-11-22 2379 3897243 2358 267017839 69.00 69.60 67.80 68.30 0.60 -0.87% 68.30 43 68.40 10 12.24
2013-11-25 2379 1880384 1263 130921425 69.20 70.00 69.20 70.00 1.70 2.49% 69.90 1 70.00 62 12.54
2013-11-26 2379 4350922 1872 303326352 70.00 70.70 69.00 69.70 0.30 -0.43% 69.50 4 69.70 48 12.49
2013-11-27 2379 4428849 2664 313553604 69.70 71.70 69.60 71.60 1.90 2.73% 71.50 54 71.60 85 12.83
2013-11-28 2379 4828888 2925 346324510 72.00 72.50 71.20 71.20 0.40 -0.56% 71.20 21 71.30 7 12.76
2013-11-29 2379 2849853 1764 204948444 71.70 72.40 71.20 71.70 0.50 0.7% 71.60 80 71.70 4 12.85
2013-12-02 2379 2818152 1770 204135644 72.00 73.00 71.90 72.20 0.50 0.7% 72.10 28 72.20 7 12.94
2013-12-03 2379 2027419 1262 145964402 72.20 72.40 71.70 71.90 0.30 -0.42% 71.90 15 72.00 24 12.89
2013-12-04 2379 2511403 1556 181276506 71.90 72.70 71.70 71.90 0.00 0% 71.90 46 72.00 4 12.89
2013-12-05 2379 8873964 4618 651395645 72.60 74.10 72.30 73.30 1.40 1.95% 73.30 7 73.40 34 13.14
2013-12-06 2379 5563116 2860 405898042 73.30 73.60 72.50 73.00 0.30 -0.41% 73.00 55 73.10 4 13.08
2013-12-09 2379 9425062 4908 699648156 74.00 74.90 73.30 73.90 0.90 1.23% 73.90 66 74.00 15 13.24
2013-12-10 2379 3321514 2028 242885550 73.60 73.90 72.40 72.70 1.20 -1.62% 72.70 118 72.90 2 13.03
2013-12-11 2379 3720663 2255 272099112 72.70 73.80 72.60 73.00 0.30 0.41% 72.90 42 73.00 10 13.08
2013-12-12 2379 5034707 2892 371108218 73.00 74.40 72.70 74.10 1.10 1.51% 74.00 22 74.10 12 13.28
2013-12-13 2379 10892110 5871 822235082 74.20 76.50 74.20 75.80 1.70 2.29% 75.70 6 75.80 26 13.58
2013-12-16 2379 16724187 8735 1308765899 76.70 79.40 76.70 79.00 3.20 4.22% 78.90 27 79.00 153 14.16
2013-12-17 2379 8110020 4256 636470035 80.00 80.00 77.60 78.00 1.00 -1.27% 77.90 42 78.00 1 13.98
2013-12-18 2379 5159314 2915 403046807 78.20 78.90 77.30 78.30 0.30 0.38% 78.30 18 78.40 29 14.03
2013-12-19 2379 4589606 2537 358823529 79.20 79.20 77.80 77.90 0.40 -0.51% 77.90 30 78.00 16 13.96
2013-12-20 2379 8689084 5021 691434036 78.50 80.80 78.40 79.20 1.30 1.67% 79.20 9 79.30 69 14.19
2013-12-23 2379 5246986 3057 416284382 80.30 80.50 78.30 78.40 0.80 -1.01% 78.40 27 78.50 39 14.05
2013-12-24 2379 2701853 1741 211135947 79.00 79.00 77.70 77.80 0.60 -0.77% 77.80 117 77.90 1 13.94
2013-12-25 2379 1751329 1157 137073385 78.30 78.50 77.90 78.50 0.70 0.9% 78.40 12 78.50 446 14.07
2013-12-26 2379 2021548 1300 159104953 79.00 79.20 78.30 78.30 0.20 -0.25% 78.30 43 78.40 17 14.03
2013-12-27 2379 5800962 3263 462263776 78.50 80.50 78.50 78.90 0.60 0.77% 78.90 36 79.00 10 14.14
2013-12-30 2379 2935609 1703 231903111 79.80 79.80 78.60 79.00 0.10 0.13% 78.90 90 79.00 280 14.16
2013-12-31 2379 6433104 3348 516676981 79.80 81.00 79.70 80.00 1.00 1.27% 80.00 53 80.10 2 14.34
2013-12-31 2379 6433104 3348 516676981 79.80 81.00 79.70 80.00 1.00 0% 80.00 53 80.10 2 14.34