F-中租(5871)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　66.70
0
0%		65.90
-0.8
-1.2%		65.00
-0.9
-1.37%		 　64.00
-1
-1.54%		64.40
0.4
0.63%		66.90
2.5
3.88%		67.80
0.9
1.35%		69.70
1.9
2.8%		 　70.80
1.1
1.58%		69.80
-1
-1.41%		68.00
-1.8
-2.58%		67.30
-0.7
-1.03%		68.10
0.8
1.19%		 　69.00
0.9
1.32%		71.00
2
2.9%		71.50
0.5
0.7%		72.10
0.6
0.84%		76.90
4.8
6.66%		 　76.80
-0.1
-0.13%		75.80
-1
-1.3%		75.00
-0.8
-1.06%		79.00
4
5.33%		70.08
2 月78.70
-0.3
-0.38%		 　80.00
1.3
1.65%		78.80
-1.2
-1.5%		77.70
-1.1
-1.4%		 　　　　　　　　　　77.90
0.2
0.26%		82.00
4.1
5.26%		81.50
-0.5
-0.61%		84.50
3
3.68%		82.80
-1.7
-2.01%		82.20
-0.6
-0.72%		 81.40
-0.8
-0.97%		82.10
0.7
0.86%		83.20
1.1
1.34%		 81.57
3 月84.80
1.6
1.92%		 　85.50
0.7
0.83%		88.60
3.1
3.63%		88.00
-0.6
-0.68%		86.30
-1.7
-1.93%		86.50
0.2
0.23%		 　86.90
0.4
0.46%		84.70
-2.2
-2.53%		84.00
-0.7
-0.83%		78.20
-5.8
-6.9%		83.50
5.3
6.78%		 　78.00
-5.5
-6.59%		79.00
1
1.28%		80.30
1.3
1.65%		80.30
0
0%		79.90
-0.4
-0.5%		 　80.90
1
1.25%		81.30
0.4
0.49%		82.00
0.7
0.86%		83.00
1
1.22%		82.90
-0.1
-0.12%		 82.84
4 月80.40
-2.5
-3.02%		81.70
1.3
1.62%		82.90
1.2
1.47%		 　　　80.30
-2.6
-3.14%		79.90
-0.4
-0.5%		80.30
0.4
0.5%		81.50
1.2
1.49%		81.70
0.2
0.25%		 　81.90
0.2
0.24%		81.40
-0.5
-0.61%		83.00
1.6
1.97%		84.50
1.5
1.81%		84.00
-0.5
-0.59%		 　85.40
1.4
1.67%		84.80
-0.6
-0.7%		84.70
-0.1
-0.12%		84.40
-0.3
-0.35%		89.50
5.1
6.04%		 　87.50
-2
-2.23%		88.80
1.3
1.49%		 83.82
5 月　91.90
3.1
3.49%		91.30
-0.6
-0.65%		 　91.90
0.6
0.66%		94.00
2.1
2.29%		94.80
0.8
0.85%		95.80
1
1.05%		95.80
0
0%		 　96.50
0.7
0.73%		95.50
-1
-1.04%		95.00
-0.5
-0.52%		93.90
-1.1
-1.16%		92.20
-1.7
-1.81%		 　93.50
1.3
1.41%		92.00
-1.5
-1.6%		88.50
-3.5
-3.8%		88.50
0
0%		89.30
0.8
0.9%		 　88.50
-0.8
-0.9%		90.70
2.2
2.49%		90.00
-0.7
-0.77%		88.60
-1.4
-1.56%		90.40
1.8
2.03%		92.27
6 月 　88.00
-2.4
-2.65%		84.50
-3.5
-3.98%		83.40
-1.1
-1.3%		83.60
0.2
0.24%		83.50
-0.1
-0.12%		 　85.20
1.7
2.04%		86.00
0.8
0.94%		 81.10
-4.9
-5.7%		82.80
1.7
2.1%		 　83.90
1.1
1.33%		84.70
0.8
0.95%		83.10
-1.6
-1.89%		77.30
-5.8
-6.98%		71.90
-5.4
-6.99%		 　67.50
-4.4
-6.12%		64.30
-3.2
-4.74%		66.60
2.3
3.58%		71.20
4.6
6.91%		70.80
-0.4
-0.56%		 78.4
7 月70.60
-0.2
-0.28%		70.80
0.2
0.28%		68.00
-2.8
-3.95%		66.00
-2
-2.94%		67.00
1
1.52%		 　64.00
-3
-4.48%		63.50
-0.5
-0.78%		67.90
4.4
6.93%		70.30
2.4
3.53%		71.10
0.8
1.14%		 　71.80
0.7
0.98%		74.50
2.7
3.76%		73.70
-0.8
-1.07%		73.40
-0.3
-0.41%		71.60
-1.8
-2.45%		 　71.10
-0.5
-0.7%		71.90
0.8
1.13%		72.00
0.1
0.14%		74.20
2.2
3.06%		74.80
0.6
0.81%		 　74.00
-0.8
-1.07%		73.50
-0.5
-0.68%		71.80
-1.7
-2.31%		70.68
8 月71.50
-0.3
-0.42%		71.70
0.2
0.28%		 　74.70
3
4.18%		73.80
-0.9
-1.2%		71.30
-2.5
-3.39%		67.80
-3.5
-4.91%		68.50
0.7
1.03%		 　67.60
-0.9
-1.31%		69.60
2
2.96%		68.70
-0.9
-1.29%		68.10
-0.6
-0.87%		69.00
0.9
1.32%		 　69.60
0.6
0.87%		67.90
-1.7
-2.44%		 67.10
-0.8
-1.18%		67.10
0
0%		 　69.00
1.9
2.83%		61.30
-7.7
-11.16%		60.20
-1.1
-1.79%		61.00
0.8
1.33%		60.90
-0.1
-0.16%		 67.97
9 月　60.80
-0.1
-0.16%		64.00
3.2
5.26%		63.50
-0.5
-0.78%		66.10
2.6
4.09%		67.90
1.8
2.72%		 　68.50
0.6
0.88%		67.80
-0.7
-1.02%		69.30
1.5
2.21%		73.00
3.7
5.34%		72.30
-0.7
-0.96%		71.80
-0.5
-0.69%		 72.10
0.3
0.42%		72.30
0.2
0.28%		72.40
0.1
0.14%		 　　　74.30
1.9
2.62%		73.60
-0.7
-0.94%		73.00
-0.6
-0.82%		69.20
-3.8
-5.21%		70.30
1.1
1.59%		 　69.40
-0.9
-1.28%		 69.81
10 月69.40
0
0%		68.80
-0.6
-0.86%		70.80
2
2.91%		71.10
0.3
0.42%		 　71.50
0.4
0.56%		72.40
0.9
1.26%		72.00
-0.4
-0.55%		 72.10
0.1
0.14%		 　71.20
-0.9
-1.25%		73.00
1.8
2.53%		73.10
0.1
0.14%		73.20
0.1
0.14%		73.00
-0.2
-0.27%		 　73.30
0.3
0.41%		74.50
1.2
1.64%		74.50
0
0%		73.80
-0.7
-0.94%		71.50
-2.3
-3.12%		 　71.30
-0.2
-0.28%		71.40
0.1
0.14%		71.60
0.2
0.28%		71.40
-0.2
-0.28%		72.01
11 月71.60
0.2
0.28%		 　71.00
-0.6
-0.84%		71.00
0
0%		71.60
0.6
0.85%		71.40
-0.2
-0.28%		70.70
-0.7
-0.98%		 　70.90
0.2
0.28%		71.60
0.7
0.99%		71.00
-0.6
-0.84%		71.20
0.2
0.28%		72.10
0.9
1.26%		 　74.00
1.9
2.64%		74.20
0.2
0.27%		74.10
-0.1
-0.13%		72.40
-1.7
-2.29%		72.50
0.1
0.14%		 　72.60
0.1
0.14%		74.50
1.9
2.62%		75.10
0.6
0.81%		79.50
4.4
5.86%		78.70
-0.8
-1.01%		 73.56
12 月　82.90
4.2
5.34%		82.90
0
0%		81.50
-1.4
-1.69%		79.50
-2
-2.45%		79.50
0
0%		 　80.00
0.5
0.63%		80.60
0.6
0.75%		81.00
0.4
0.5%		80.30
-0.7
-0.86%		82.50
2.2
2.74%		 　81.10
-1.4
-1.7%		81.00
-0.1
-0.12%		81.10
0.1
0.12%		80.70
-0.4
-0.49%		80.70
0
0%		 　77.80
-2.9
-3.59%		78.60
0.8
1.03%		78.70
0.1
0.13%		78.70
0
0%		79.40
0.7
0.89%		 　79.50
0.1
0.13%		78.40
-1.1
-1.38%		80.18

說明:最高漲幅:6.93%最低跌幅:-11.16% 最高價:96.50最低價:60.20平均價:76.79,灰色底表示週末,漲160天(205.8)元,跌137天(-194.1)元,平盤13天
7%=4,6%=2,5%=7,4%=9,3%=17,2%=25,1%=58,0%=51,-0%=1,-1%=3,-2%=4,-3%=5,-4%=7,-5%=12,-6%=20,-7%=24,-8%=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 5871 4450520 2147 298234344 67.40 67.60 66.70 66.70 0.10 0% 66.70 6 66.80 12 16.31
2013-01-03 5871 6058183 3079 403091061 66.90 67.50 65.80 65.90 0.80 -1.2% 65.90 23 66.00 45 16.11
2013-01-04 5871 11776969 5482 759967941 65.90 66.40 63.50 65.00 0.90 -1.37% 65.00 11 65.10 68 15.89
2013-01-07 5871 5214987 2371 334699255 65.00 65.00 63.60 64.00 1.00 -1.54% 64.00 29 64.20 28 15.65
2013-01-08 5871 4367550 2407 281327257 64.00 65.00 63.70 64.40 0.40 0.63% 64.40 39 64.50 10 15.75
2013-01-09 5871 10592001 5155 705111267 64.40 67.60 64.20 66.90 2.50 3.88% 66.90 16 67.00 177 16.36
2013-01-10 5871 7685282 3791 521580340 68.40 68.50 67.30 67.80 0.90 1.35% 67.80 60 67.90 68 16.58
2013-01-11 5871 11623962 5143 806107042 68.30 69.80 68.30 69.70 1.90 2.8% 69.60 7 69.70 37 17.04
2013-01-14 5871 8346856 3558 585703616 69.70 71.00 69.00 70.80 1.10 1.58% 70.80 2 70.90 74 17.31
2013-01-15 5871 5452410 2839 384308000 70.80 71.70 69.80 69.80 1.00 -1.41% 69.80 29 69.90 10 17.07
2013-01-16 5871 5323805 2986 365283566 69.80 69.80 68.00 68.00 1.80 -2.58% 68.00 138 68.10 4 16.63
2013-01-17 5871 5815519 2838 393412425 68.50 68.80 66.00 67.30 0.70 -1.03% 67.20 7 67.30 27 16.45
2013-01-18 5871 3792191 2181 257350579 68.20 68.40 67.40 68.10 0.80 1.19% 68.00 12 68.10 56 16.65
2013-01-21 5871 2544212 1367 174596411 68.10 69.00 68.10 69.00 0.90 1.32% 68.90 3 69.10 62 16.87
2013-01-22 5871 5155685 2695 360235635 69.00 71.00 68.60 71.00 2.00 2.9% 70.90 2 71.00 290 17.36
2013-01-23 5871 7185513 3899 513645476 71.20 72.40 70.60 71.50 0.50 0.7% 71.40 1 71.50 32 17.48
2013-01-24 5871 4380139 2161 314915718 71.50 72.30 71.40 72.10 0.60 0.84% 72.00 4 72.10 9 17.63
2013-01-25 5871 14688768 6822 1099702302 72.30 77.00 72.30 76.90 4.80 6.66% 76.80 2 76.90 58 18.80
2013-01-28 5871 11595750 6282 903280969 77.50 79.50 76.30 76.80 0.10 -0.13% 76.80 4 76.90 5 18.78
2013-01-29 5871 6710872 3761 509821308 77.00 77.50 75.20 75.80 1.00 -1.3% 75.80 137 75.90 14 18.53
2013-01-30 5871 6969367 3753 528950935 75.60 77.00 75.00 75.00 0.80 -1.06% 75.00 353 75.30 2 18.34
2013-01-31 5871 11033713 5528 852364301 75.90 79.00 75.20 79.00 4.00 5.33% 78.90 10 79.00 7 19.32
2013-02-01 5871 6813000 3957 534274800 79.00 79.70 77.50 78.70 0.30 -0.38% 78.60 8 78.70 21 19.24
2013-02-04 5871 7389788 3583 589593940 79.50 80.40 78.90 80.00 1.30 1.65% 79.90 4 80.00 50 19.56
2013-02-05 5871 6530742 3550 513705357 79.00 79.50 78.00 78.80 1.20 -1.5% 78.80 99 78.90 4 19.27
2013-02-06 5871 7833623 3962 612466832 79.50 79.50 77.50 77.70 1.10 -1.4% 77.70 84 77.80 7 19.00
2013-02-18 5871 4271318 2542 333890696 78.90 78.90 77.70 77.90 0.20 0.26% 77.80 52 77.90 7 19.05
2013-02-19 5871 12394294 5369 1009564208 78.80 82.70 78.80 82.00 4.10 5.26% 81.80 1 82.00 74 20.05
2013-02-20 5871 5214272 2951 426433104 82.30 82.70 81.20 81.50 0.50 -0.61% 81.50 48 81.60 24 19.93
2013-02-21 5871 9063434 4877 755796766 81.50 84.90 81.50 84.50 3.00 3.68% 84.40 1 84.50 48 20.66
2013-02-22 5871 6040067 3601 502717205 84.00 84.40 82.80 82.80 1.70 -2.01% 82.80 330 82.90 11 20.24
2013-02-23 5871 4401722 2282 362705061 83.50 83.70 81.70 82.20 0.60 -0.72% 82.20 19 82.30 3 20.10
2013-02-25 5871 4457380 2690 365097140 82.30 83.20 81.30 81.40 0.80 -0.97% 81.30 91 81.40 2 19.90
2013-02-26 5871 8803257 4806 725037147 80.90 83.50 80.30 82.10 0.70 0.86% 82.10 116 82.40 2 20.07
2013-02-27 5871 6057503 2922 499254241 82.90 83.20 81.40 83.20 1.10 1.34% 83.00 5 83.20 15 20.34
2013-03-01 5871 9304195 4739 789983975 83.60 85.60 83.60 84.80 1.60 1.92% 84.80 36 84.90 19 20.73
2013-03-04 5871 6956216 3746 590839729 85.60 86.00 83.60 85.50 0.70 0.83% 85.40 1 85.50 72 20.90
2013-03-05 5871 9302704 4356 815621564 86.20 89.50 86.10 88.60 3.10 3.63% 88.50 15 88.60 101 21.66
2013-03-06 5871 5421056 3670 478226130 88.60 89.00 87.70 88.00 0.60 -0.68% 87.90 32 88.00 14 21.52
2013-03-07 5871 7115720 4323 617824218 87.10 88.50 86.00 86.30 1.70 -1.93% 86.30 4 86.40 1 21.10
2013-03-08 5871 5288144 3263 459452786 86.60 87.90 86.10 86.50 0.20 0.23% 86.50 9 86.60 1 21.15
2013-03-11 5871 4598054 2689 401087123 87.10 88.50 86.50 86.90 0.40 0.46% 86.90 29 87.00 4 21.25
2013-03-12 5871 7130830 4016 609820862 86.60 86.80 84.00 84.70 2.20 -2.53% 84.70 14 84.80 9 20.71
2013-03-13 5871 6250126 3459 529104443 84.70 85.90 84.00 84.00 0.70 -0.83% 84.00 319 84.10 4 20.54
2013-03-14 5871 20055491 9461 1595856838 83.80 84.30 78.20 78.20 5.80 -6.9% 0.00 0 78.20 362 19.12
2013-03-15 5871 19882585 9704 1595954604 77.80 83.60 76.70 83.50 5.30 6.78% 83.40 1 83.50 98 20.42
2013-03-18 5871 14605960 7500 1166820480 82.60 82.90 77.90 78.00 5.50 -6.59% 78.00 19 78.10 3 19.07
2013-03-19 5871 8038995 4218 636632202 78.10 80.20 78.10 79.00 1.00 1.28% 79.00 68 79.10 15 19.32
2013-03-20 5871 9435846 5322 765832886 79.50 82.90 79.50 80.30 1.30 1.65% 80.30 1 80.40 43 19.63
2013-03-21 5871 5722856 3194 459617336 81.80 81.80 79.20 80.30 0.00 0% 80.20 32 80.30 30 19.63
2013-03-22 5871 3104528 1846 248577812 81.00 81.00 79.60 79.90 0.40 -0.5% 79.80 55 79.90 4 19.54
2013-03-25 5871 3809900 2382 305494950 80.50 81.00 79.60 80.90 1.00 1.25% 80.80 1 80.90 28 19.78
2013-03-26 5871 4191456 2324 339220646 81.00 81.50 80.30 81.30 0.40 0.49% 81.30 149 81.40 39 19.88
2013-03-27 5871 4331286 2219 353805738 81.20 82.40 80.90 82.00 0.70 0.86% 81.90 16 82.00 32 20.05
2013-03-28 5871 9358760 4615 780324001 82.60 84.50 82.40 83.00 1.00 1.22% 82.90 2 83.00 257 18.16
2013-03-29 5871 4068195 2196 337358685 83.30 83.50 82.40 82.90 0.10 -0.12% 82.90 8 83.00 11 18.14
2013-04-01 5871 4721942 2854 381577807 82.00 82.90 79.60 80.40 2.50 -3.02% 80.30 44 80.40 1 17.59
2013-04-02 5871 4573735 2338 370625388 80.50 81.80 79.30 81.70 1.30 1.62% 81.60 1 81.70 54 17.88
2013-04-03 5871 7526580 4191 624274640 82.20 83.50 81.80 82.90 1.20 1.47% 82.80 5 82.90 5 18.14
2013-04-08 5871 7849927 3726 633338059 80.70 81.60 80.00 80.30 2.60 -3.14% 80.20 90 80.30 11 17.57
2013-04-09 5871 4330791 2790 348006972 80.30 81.30 79.90 79.90 0.40 -0.5% 79.90 7 80.00 22 17.48
2013-04-10 5871 4123612 2283 329775784 80.10 80.80 79.30 80.30 0.40 0.5% 80.30 112 80.40 23 17.57
2013-04-11 5871 6376844 3004 520082680 81.10 82.30 80.80 81.50 1.20 1.49% 81.50 27 81.60 17 17.83
2013-04-12 5871 7374306 3825 606636092 81.50 82.80 81.20 81.70 0.20 0.25% 81.70 89 81.80 3 17.88
2013-04-15 5871 5022205 2753 414966211 83.00 83.60 81.80 81.90 0.20 0.24% 81.90 15 82.00 34 17.92
2013-04-16 5871 4525029 2483 365830970 81.70 81.70 79.80 81.40 0.50 -0.61% 81.30 4 81.40 14 17.81
2013-04-17 5871 7642216 3942 632623317 81.90 83.40 81.60 83.00 1.60 1.97% 82.90 14 83.00 112 18.16
2013-04-18 5871 12620381 6219 1066566127 83.00 85.60 82.50 84.50 1.50 1.81% 84.50 24 84.60 115 18.49
2013-04-19 5871 5097671 2760 428973324 85.00 85.00 83.70 84.00 0.50 -0.59% 83.90 38 84.00 11 18.38
2013-04-22 5871 6965475 3229 594247854 84.80 85.80 84.30 85.40 1.40 1.67% 85.30 2 85.40 22 18.69
2013-04-23 5871 4223806 2351 357655546 85.60 85.60 84.20 84.80 0.60 -0.7% 84.60 11 84.80 56 18.56
2013-04-24 5871 3310451 2004 280868541 85.00 85.40 84.40 84.70 0.10 -0.12% 84.70 16 84.80 18 18.53
2013-04-25 5871 4670375 2206 397399875 84.60 85.80 84.40 84.40 0.30 -0.35% 84.40 64 84.50 2 18.47
2013-04-26 5871 16469135 7904 1456661238 86.40 89.90 86.40 89.50 5.10 6.04% 89.40 5 89.50 11 19.58
2013-04-29 5871 6862636 4016 606277268 90.00 90.70 87.10 87.50 2.00 -2.23% 87.50 72 87.60 11 19.15
2013-04-30 5871 5071255 2869 446970546 88.30 88.80 87.50 88.80 1.30 1.49% 88.60 10 88.80 33 19.43
2013-05-02 5871 10259731 5855 933282166 88.80 92.50 88.60 91.90 3.10 3.49% 91.90 7 92.00 10 20.11
2013-05-03 5871 9034175 5011 836299588 92.30 93.90 91.00 91.30 0.60 -0.65% 91.30 49 91.40 7 19.98
2013-05-06 5871 5713509 3284 520970067 92.40 92.80 89.50 91.90 0.60 0.66% 91.80 35 91.90 15 20.11
2013-05-07 5871 6553637 3674 610149978 91.90 94.00 91.00 94.00 2.10 2.29% 93.90 5 94.00 14 22.07
2013-05-08 5871 4938432 2896 465690725 94.00 94.90 93.60 94.80 0.80 0.85% 94.40 5 94.80 54 22.25
2013-05-09 5871 5320229 3182 506189084 95.40 96.10 93.80 95.80 1.00 1.05% 95.60 16 95.80 74 22.49
2013-05-10 5871 8345530 4676 803808704 95.70 97.80 95.10 95.80 0.00 0% 95.80 23 95.90 13 22.49
2013-05-13 5871 4056340 2309 391546516 97.00 97.50 95.80 96.50 0.70 0.73% 96.40 3 96.50 7 22.65
2013-05-14 5871 6937450 3839 665607203 96.50 97.30 95.00 95.50 1.00 -1.04% 95.50 71 95.60 6 18.26
2013-05-15 5871 8191026 4062 772728479 96.00 96.40 93.30 95.00 0.50 -0.52% 95.00 129 95.10 19 18.16
2013-05-16 5871 7117080 4071 671578200 95.50 96.00 93.40 93.90 1.10 -1.16% 93.90 4 94.00 11 17.95
2013-05-17 5871 8199056 4614 762064008 93.10 94.70 91.50 92.20 1.70 -1.81% 92.20 12 92.30 2 17.63
2013-05-20 5871 5550660 3611 514328970 92.30 93.70 91.60 93.50 1.30 1.41% 93.40 9 93.50 17 17.88
2013-05-21 5871 7067754 3515 652651322 93.50 94.20 91.60 92.00 1.50 -1.6% 92.00 65 92.10 1 17.59
2013-05-22 5871 13040885 7175 1165252196 92.00 92.00 88.00 88.50 3.50 -3.8% 88.50 113 88.60 17 16.92
2013-05-23 5871 6949350 3780 613730877 87.80 89.30 86.50 88.50 0.00 0% 88.50 482 88.60 13 16.92
2013-05-24 5871 5980947 3385 534433908 89.50 90.50 88.60 89.30 0.80 0.9% 89.20 2 89.30 6 17.07
2013-05-27 5871 2683214 1675 238643060 89.10 89.90 88.20 88.50 0.80 -0.9% 88.50 73 88.60 6 16.92
2013-05-28 5871 4788180 2993 433358219 88.70 91.30 88.70 90.70 2.20 2.49% 90.70 30 90.80 70 17.34
2013-05-29 5871 3027900 1682 273419800 91.50 91.50 89.60 90.00 0.70 -0.77% 90.00 164 90.10 11 17.21
2013-05-30 5871 4035120 2604 359098376 90.00 90.00 88.60 88.60 1.40 -1.56% 88.60 91 88.70 1 16.94
2013-05-31 5871 4605752 2570 414441929 90.00 90.40 89.20 90.40 1.80 2.03% 90.10 1 90.40 44 17.28
2013-06-03 5871 3883726 2462 344131098 88.60 89.50 88.00 88.00 2.40 -2.65% 88.00 118 88.30 2 16.83
2013-06-04 5871 11515314 6662 982173390 88.00 88.60 83.60 84.50 3.50 -3.98% 84.50 53 84.80 23 16.16
2013-06-05 5871 9905068 5092 829145398 84.00 85.10 83.00 83.40 1.10 -1.3% 83.40 329 83.60 50 15.95
2013-06-06 5871 5717197 3508 478613048 83.40 84.60 83.00 83.60 0.20 0.24% 83.60 8 83.80 2 15.98
2013-06-07 5871 3432242 1917 286420873 83.80 84.40 83.00 83.50 0.10 -0.12% 83.40 5 83.50 10 15.97
2013-06-10 5871 4392104 2631 373259587 84.30 85.90 84.10 85.20 1.70 2.04% 85.10 8 85.20 24 16.29
2013-06-11 5871 7062776 3565 610297319 85.90 87.30 85.30 86.00 0.80 0.94% 85.90 9 86.00 6 16.44
2013-06-13 5871 11681697 5717 965228309 85.00 85.10 81.10 81.10 4.90 -5.7% 81.10 14 81.20 26 15.51
2013-06-14 5871 6730237 3739 552614758 81.60 82.80 81.20 82.80 1.70 2.1% 82.70 30 82.80 6 15.83
2013-06-17 5871 3505467 2159 294332728 83.80 84.50 83.50 83.90 1.10 1.33% 83.90 275 84.00 33 16.04
2013-06-18 5871 4051920 2456 343547200 84.80 86.30 83.60 84.70 0.80 0.95% 84.70 9 84.80 13 16.20
2013-06-19 5871 3750897 2169 314875023 84.30 85.40 83.10 83.10 1.60 -1.89% 83.10 52 83.30 10 15.89
2013-06-20 5871 18732090 7945 1464436089 82.00 82.10 77.30 77.30 5.80 -6.98% 0.00 0 77.30 1154 14.78
2013-06-21 5871 9185690 2645 660521087 71.90 72.30 71.90 71.90 5.40 -6.99% 0.00 0 71.90 5134 13.75
2013-06-24 5871 17914417 7290 1230609897 71.90 71.90 67.40 67.50 4.40 -6.12% 67.50 53 67.70 12 12.91
2013-06-25 5871 23284621 9426 1479316165 64.10 66.30 62.80 64.30 3.20 -4.74% 64.30 224 64.40 12 12.29
2013-06-26 5871 15473669 2922 1027330855 66.00 66.60 65.50 66.60 0.00 3.58% 66.60 20576 0.00 0 12.73
2013-06-27 5871 39162472 14303 2147483647 68.80 71.20 67.90 71.20 4.60 6.91% 71.20 203 0.00 0 13.61
2013-06-28 5871 19216181 8633 1377780599 72.10 73.10 70.20 70.80 0.40 -0.56% 70.70 100 70.80 188 13.54
2013-07-01 5871 15888921 7311 1107779105 70.50 71.50 68.00 70.60 0.20 -0.28% 70.60 118 70.80 2 13.50
2013-07-02 5871 6273620 2481 433038702 71.50 71.50 70.00 70.80 0.20 0.28% 70.80 6 70.90 9 13.54
2013-07-03 5871 20713845 8443 1411859002 70.10 70.40 67.00 68.00 2.80 -3.95% 67.90 5 68.00 22 13.00
2013-07-04 5871 15556068 7293 1028453137 67.50 68.20 65.00 66.00 2.00 -2.94% 65.90 2 66.00 457 12.62
2013-07-05 5871 10900299 5661 732170779 66.20 68.00 66.20 67.00 1.00 1.52% 66.90 6 67.00 86 12.81
2013-07-08 5871 13788313 7103 887168853 67.00 67.00 63.20 64.00 3.00 -4.48% 64.00 607 64.10 5 12.24
2013-07-09 5871 16795085 7772 1062707324 63.20 64.40 62.10 63.50 0.50 -0.78% 63.40 42 63.50 12 12.14
2013-07-10 5871 18786328 8164 1253179965 63.60 67.90 63.60 67.90 4.40 6.93% 67.90 11609 0.00 0 12.98
2013-07-11 5871 32638885 13289 2147483647 68.50 72.50 67.90 70.30 2.40 3.53% 70.30 179 70.40 8 13.44
2013-07-12 5871 15942000 7179 1139539800 70.50 72.40 70.30 71.10 0.80 1.14% 71.00 304 71.10 36 13.59
2013-07-15 5871 11941864 5952 855765954 71.10 72.80 70.10 71.80 0.70 0.98% 71.80 3 71.90 15 13.73
2013-07-16 5871 16877335 8799 1251597125 72.40 75.20 72.40 74.50 2.70 3.76% 74.50 36 74.60 32 14.24
2013-07-17 5871 9125603 4919 674061756 74.50 75.20 72.80 73.70 0.80 -1.07% 73.70 64 73.80 10 14.09
2013-07-18 5871 8575131 4411 630340375 74.50 74.60 72.20 73.40 0.30 -0.41% 73.40 48 73.50 5 14.03
2013-07-19 5871 12941205 6778 936398927 73.60 74.70 70.80 71.60 1.80 -2.45% 71.60 106 71.70 3 13.69
2013-07-22 5871 7613417 3947 543120167 71.60 72.50 70.30 71.10 0.50 -0.7% 71.10 11 71.20 5 13.59
2013-07-23 5871 7979325 4101 573954429 71.50 72.60 71.20 71.90 0.80 1.13% 71.80 21 71.90 66 13.75
2013-07-24 5871 6485200 3391 466261799 72.30 72.60 71.20 72.00 0.10 0.14% 71.90 17 72.00 132 13.77
2013-07-25 5871 16009581 8152 1187300661 72.30 75.40 71.80 74.20 2.20 3.06% 74.20 108 74.30 7 14.19
2013-07-26 5871 14953309 7361 1138355565 76.10 77.30 74.80 74.80 0.60 0.81% 74.80 22 74.90 14 14.30
2013-07-29 5871 6820900 3891 504854485 75.50 75.50 73.20 74.00 0.80 -1.07% 74.00 8 74.10 18 14.15
2013-07-30 5871 6681258 3607 495150185 74.00 74.90 73.50 73.50 0.50 -0.68% 73.50 154 73.60 9 14.05
2013-07-31 5871 8608296 4503 623344994 73.00 73.40 71.50 71.80 1.70 -2.31% 71.80 26 71.90 17 13.73
2013-08-01 5871 7403590 4023 532312557 72.00 73.10 71.10 71.50 0.30 -0.42% 71.40 96 71.50 55 13.67
2013-08-02 5871 5017062 2605 361251385 72.30 72.70 71.70 71.70 0.20 0.28% 71.70 55 71.80 25 13.71
2013-08-05 5871 9654315 5136 713068154 72.20 74.90 72.20 74.70 3.00 4.18% 74.70 22 74.80 71 14.28
2013-08-06 5871 7013353 3903 521770765 74.70 75.60 73.60 73.80 0.90 -1.2% 73.70 55 73.80 32 14.11
2013-08-07 5871 9372309 4657 675080782 73.20 73.60 70.50 71.30 2.50 -3.39% 71.30 77 71.40 27 13.63
2013-08-08 5871 30449020 12949 2055593988 70.80 70.80 66.40 67.80 3.50 -4.91% 67.80 83 67.90 3 12.96
2013-08-09 5871 10901678 6105 746365444 68.50 69.50 67.50 68.50 0.70 1.03% 68.40 4 68.50 392 13.10
2013-08-12 5871 10057119 4693 689251031 69.00 69.80 67.60 67.60 0.90 -1.31% 67.60 201 67.80 16 12.93
2013-08-13 5871 16113990 7645 1115267300 67.80 70.50 67.40 69.60 2.00 2.96% 69.50 131 69.60 31 13.31
2013-08-14 5871 9461500 4568 648268795 69.80 69.90 67.90 68.70 0.90 -1.29% 68.60 25 68.70 31 13.14
2013-08-15 5871 8150791 3816 557412681 68.00 69.30 67.60 68.10 0.60 -0.87% 68.10 16 68.20 16 11.91
2013-08-16 5871 6967828 3890 479115432 68.00 69.40 67.60 69.00 0.90 1.32% 68.90 23 69.00 84 12.06
2013-08-19 5871 6729019 3156 468309832 69.00 70.30 68.50 69.60 0.60 0.87% 69.50 26 69.70 19 12.17
2013-08-20 5871 10675787 5030 725684246 69.00 69.30 67.10 67.90 1.70 -2.44% 67.90 5 68.00 34 11.87
2013-08-22 5871 11461405 5914 757147415 66.90 67.10 65.20 67.10 0.80 -1.18% 67.00 25 67.10 7 11.73
2013-08-23 5871 6586970 3645 441516164 67.50 67.60 66.60 67.10 0.00 0% 67.10 67 67.20 38 11.73
2013-08-26 5871 8369721 3881 571502749 67.20 69.00 67.20 69.00 1.90 2.83% 68.90 114 69.00 99 12.06
2013-08-27 5871 27160858 11663 1695963784 63.30 63.70 60.40 61.30 0.00 -11.16% 61.30 32 61.40 6 10.72
2013-08-28 5871 11896686 5315 714141366 60.50 60.70 59.20 60.20 1.10 -1.79% 60.20 81 60.30 18 10.52
2013-08-29 5871 6769351 3115 411584677 60.50 61.20 60.20 61.00 0.80 1.33% 60.90 76 61.00 14 10.66
2013-08-30 5871 6587228 2955 403889115 61.50 61.90 60.90 60.90 0.10 -0.16% 60.90 142 61.00 6 10.65
2013-09-02 5871 8751944 3838 532335271 61.10 61.70 60.20 60.80 0.10 -0.16% 60.70 1 60.80 63 10.63
2013-09-03 5871 21154558 10204 1343648990 61.40 64.50 61.40 64.00 3.20 5.26% 64.00 118 64.10 103 11.19
2013-09-04 5871 9899200 4567 630526500 64.00 64.50 63.10 63.50 0.50 -0.78% 63.50 83 63.60 6 11.10
2013-09-05 5871 19175178 9154 1260492087 64.50 67.00 63.80 66.10 2.60 4.09% 66.10 24 66.20 53 11.56
2013-09-06 5871 25013219 10947 1700701944 67.00 69.20 66.90 67.90 1.80 2.72% 67.90 36 68.00 146 11.87
2013-09-09 5871 10390749 5087 704818781 68.40 68.50 66.80 68.50 0.60 0.88% 68.40 69 68.50 102 11.98
2013-09-10 5871 9696857 4619 665195298 69.40 69.40 67.80 67.80 0.70 -1.02% 67.80 90 67.90 4 11.85
2013-09-11 5871 15166928 7191 1050046357 69.20 69.80 68.50 69.30 1.50 2.21% 69.30 29 69.40 128 12.12
2013-09-12 5871 28431117 13161 2056480254 69.80 74.00 69.60 73.00 3.70 5.34% 72.90 22 73.00 282 12.76
2013-09-13 5871 16183707 7356 1182454289 74.00 74.40 71.80 72.30 0.70 -0.96% 72.20 161 72.30 3 12.64
2013-09-14 5871 7031559 3515 503176748 72.30 72.90 70.70 71.80 0.50 -0.69% 71.80 22 71.90 74 12.55
2013-09-16 5871 8519933 4577 619704253 72.40 73.50 72.00 72.10 0.30 0.42% 72.10 48 72.20 1 12.60
2013-09-17 5871 8634223 4203 629049782 72.20 73.50 72.00 72.30 0.20 0.28% 72.30 53 72.40 25 12.64
2013-09-18 5871 7913789 4231 573988597 73.00 73.20 71.60 72.40 0.10 0.14% 72.40 154 72.50 2 12.66
2013-09-23 5871 14803014 6460 1097548829 72.80 75.00 72.80 74.30 1.90 2.62% 74.20 16 74.30 192 12.99
2013-09-24 5871 8365617 4408 618663231 74.30 74.80 73.20 73.60 0.70 -0.94% 73.60 335 73.80 2 12.87
2013-09-25 5871 6585712 3339 482313598 73.50 73.90 72.60 73.00 0.60 -0.82% 73.00 489 73.10 2 12.76
2013-09-26 5871 31638592 14299 2147483647 73.20 73.50 69.20 69.20 3.80 -5.21% 69.20 317 69.30 2 12.10
2013-09-27 5871 12910180 6231 897585780 69.00 70.50 68.20 70.30 1.10 1.59% 70.30 24 70.40 158 12.29
2013-09-30 5871 7667662 3436 530013040 68.60 69.70 68.40 69.40 0.90 -1.28% 69.40 21 69.50 8 12.13
2013-10-01 5871 7194189 3562 499590830 69.40 70.30 68.60 69.40 0.00 0% 69.40 6 69.50 49 12.13
2013-10-02 5871 10474989 4627 721319830 69.80 70.00 68.30 68.80 0.60 -0.86% 68.70 131 68.80 8 12.03
2013-10-03 5871 16190772 7901 1133312113 68.60 71.30 67.50 70.80 2.00 2.91% 70.70 66 70.80 51 12.38
2013-10-04 5871 15139878 7525 1087423691 71.50 72.50 71.10 71.10 0.30 0.42% 71.10 52 71.20 8 12.43
2013-10-07 5871 10845233 5730 778056412 71.10 72.40 70.70 71.50 0.40 0.56% 71.40 72 71.60 67 12.50
2013-10-08 5871 13070440 6620 946231180 71.70 72.80 71.70 72.40 0.90 1.26% 72.40 131 72.50 22 12.66
2013-10-09 5871 9565405 4281 690073498 72.00 72.90 71.60 72.00 0.40 -0.55% 72.00 898 72.10 21 12.59
2013-10-11 5871 8104274 4186 589262128 73.50 73.50 72.10 72.10 0.10 0.14% 72.10 19 72.20 24 12.60
2013-10-14 5871 8840569 4533 625694299 72.10 72.10 70.00 71.20 0.90 -1.25% 71.10 30 71.20 24 12.45
2013-10-15 5871 11390021 6406 829000425 71.90 73.50 71.50 73.00 1.80 2.53% 73.00 221 73.10 31 12.76
2013-10-16 5871 8039619 4261 588226217 72.90 73.90 72.30 73.10 0.10 0.14% 73.10 124 73.20 36 12.78
2013-10-17 5871 8979715 4510 662973595 73.90 74.50 73.20 73.20 0.10 0.14% 73.20 1 73.30 37 12.80
2013-10-18 5871 5121670 2992 374952101 73.40 73.80 72.60 73.00 0.20 -0.27% 73.00 90 73.10 13 12.76
2013-10-21 5871 7836669 4331 579077827 73.00 74.30 73.00 73.30 0.30 0.41% 73.30 56 73.40 6 12.81
2013-10-22 5871 10328635 5353 769180718 74.00 75.00 73.60 74.50 1.20 1.64% 74.40 36 74.50 27 13.02
2013-10-23 5871 8790666 4421 654052900 75.00 75.30 73.70 74.50 0.00 0% 74.50 81 74.60 72 13.02
2013-10-24 5871 8788912 4893 651129577 74.50 74.90 73.30 73.80 0.70 -0.94% 73.80 27 73.90 6 12.90
2013-10-25 5871 22738766 11368 1622557508 73.00 73.00 70.30 71.50 2.30 -3.12% 71.40 2 71.50 300 12.50
2013-10-28 5871 8262681 4673 587733469 71.40 71.70 70.30 71.30 0.20 -0.28% 71.30 18 71.40 22 12.47
2013-10-29 5871 5271083 3369 375958501 70.70 71.90 70.60 71.40 0.10 0.14% 71.30 4 71.40 89 12.48
2013-10-30 5871 4068170 2265 291281050 71.50 71.90 71.30 71.60 0.20 0.28% 71.50 113 71.60 17 12.52
2013-10-31 5871 3507913 1707 250361766 71.50 71.70 70.80 71.40 0.20 -0.28% 71.30 62 71.40 34 12.48
2013-11-01 5871 5596421 3127 402691214 71.60 72.40 71.30 71.60 0.20 0.28% 71.60 21 71.70 34 12.52
2013-11-04 5871 3577136 2106 254487756 72.00 72.00 70.60 71.00 0.60 -0.84% 71.00 96 71.10 15 12.41
2013-11-05 5871 2986533 1879 212271043 70.60 71.50 70.60 71.00 0.00 0% 71.00 202 71.20 19 12.41
2013-11-06 5871 3012510 1806 214750793 71.00 71.60 70.80 71.60 0.60 0.85% 71.50 1 71.60 164 12.52
2013-11-07 5871 2785135 1664 199849625 71.60 72.30 71.30 71.40 0.20 -0.28% 71.40 36 71.50 5 12.48
2013-11-08 5871 3409274 1944 241781880 71.20 71.50 70.70 70.70 0.70 -0.98% 70.70 148 70.90 17 12.36
2013-11-11 5871 1981045 1311 140739573 71.50 71.50 70.80 70.90 0.20 0.28% 70.90 70 71.00 5 12.40
2013-11-12 5871 7376026 3865 531295943 71.50 72.70 71.20 71.60 0.70 0.99% 71.60 8 71.70 50 12.52
2013-11-13 5871 3775300 2102 268855400 72.10 72.30 70.50 71.00 0.60 -0.84% 71.00 25 71.10 25 12.41
2013-11-14 5871 3986851 2640 283924670 71.00 71.60 70.80 71.20 0.20 0.28% 71.20 17 71.30 12 13.26
2013-11-15 5871 5572782 3063 402246545 71.70 72.70 71.40 72.10 0.90 1.26% 72.00 36 72.10 79 13.43
2013-11-18 5871 14646858 7919 1078065567 72.50 74.20 72.30 74.00 1.90 2.64% 73.90 41 74.00 516 13.78
2013-11-19 5871 11110164 4603 823692436 74.50 74.50 73.50 74.20 0.20 0.27% 74.20 453 74.30 179 13.82
2013-11-20 5871 16042448 8011 1204600752 74.50 75.80 74.10 74.10 0.10 -0.13% 74.10 94 74.20 59 13.80
2013-11-21 5871 7842580 3958 574817368 74.00 74.40 72.30 72.40 1.70 -2.29% 72.40 50 72.50 1 13.48
2013-11-22 5871 3854569 2248 280206244 72.90 73.20 72.10 72.50 0.10 0.14% 72.50 136 72.60 3 13.50
2013-11-25 5871 2925432 1640 213219343 73.30 73.50 72.50 72.60 0.10 0.14% 72.60 56 72.70 2 13.52
2013-11-26 5871 11968524 5553 887984086 73.10 75.00 73.10 74.50 1.90 2.62% 74.40 68 74.50 109 13.87
2013-11-27 5871 10292699 5050 771426949 74.90 75.40 74.30 75.10 0.60 0.81% 75.10 29 75.20 8 13.99
2013-11-28 5871 31703367 13669 2147483647 75.80 79.60 75.80 79.50 4.40 5.86% 79.40 62 79.50 79 14.80
2013-11-29 5871 14235700 6741 1130479724 80.00 80.20 78.70 78.70 0.80 -1.01% 78.70 53 78.80 6 14.66
2013-12-02 5871 25994921 11308 2121535079 79.20 83.00 79.00 82.90 4.20 5.34% 82.80 4 82.90 137 15.44
2013-12-03 5871 14546431 7692 1210834155 83.00 84.50 82.10 82.90 0.00 0% 82.90 74 83.00 55 15.44
2013-12-04 5871 13806638 6431 1121005170 82.90 82.90 81.20 81.50 1.40 -1.69% 81.40 164 81.50 80 15.18
2013-12-05 5871 15510987 7631 1241439739 81.50 81.90 79.00 79.50 2.00 -2.45% 79.50 504 79.60 4 14.80
2013-12-06 5871 11270445 4971 892389357 79.00 80.90 79.00 79.50 0.00 0% 79.50 117 79.60 16 14.80
2013-12-09 5871 7338143 4171 590734740 80.00 81.30 79.70 80.00 0.50 0.63% 80.00 71 80.10 4 14.90
2013-12-10 5871 6520378 3747 527790146 80.00 81.70 80.00 80.60 0.60 0.75% 80.60 6 80.70 12 15.01
2013-12-11 5871 14909127 7397 1225825087 82.50 83.50 81.00 81.00 0.40 0.5% 81.00 297 81.10 100 15.08
2013-12-12 5871 5871326 3030 471124256 80.20 80.80 79.70 80.30 0.70 -0.86% 80.30 178 80.50 48 14.95
2013-12-13 5871 12799184 6562 1032715108 80.20 82.50 79.30 82.50 2.20 2.74% 82.40 133 82.50 339 15.36
2013-12-16 5871 15622660 7134 1293474424 83.10 84.30 81.10 81.10 1.40 -1.7% 81.10 171 81.20 65 15.10
2013-12-17 5871 5645353 3068 459495693 82.40 82.40 80.80 81.00 0.10 -0.12% 81.00 31 81.10 35 15.08
2013-12-18 5871 5236404 2637 425826742 81.00 81.90 80.90 81.10 0.10 0.12% 81.10 7 81.20 242 15.10
2013-12-19 5871 5384585 3051 436496395 81.90 82.30 80.50 80.70 0.40 -0.49% 80.70 59 80.80 15 15.03
2013-12-20 5871 4770599 2738 384756316 80.90 81.40 80.10 80.70 0.00 0% 80.60 37 80.70 341 15.03
2013-12-23 5871 22248646 10923 1732245404 79.50 79.50 77.00 77.80 2.90 -3.59% 77.80 23 77.90 37 14.49
2013-12-24 5871 5953217 3610 467670937 78.00 79.00 78.00 78.60 0.80 1.03% 78.60 9 78.70 76 14.64
2013-12-25 5871 3070240 1666 241380470 79.00 79.10 78.30 78.70 0.10 0.13% 78.60 62 78.70 76 14.66
2013-12-26 5871 3727163 2115 294463739 79.10 79.70 78.70 78.70 0.00 0% 78.70 53 78.80 15 14.66
2013-12-27 5871 4086888 2107 323212492 78.90 79.40 78.80 79.40 0.70 0.89% 79.30 19 79.40 69 14.79
2013-12-30 5871 3911901 2133 310824018 79.50 79.90 79.10 79.50 0.10 0.13% 79.40 15 79.50 46 14.80
2013-12-31 5871 7453192 3748 585823625 79.70 79.90 78.00 78.40 1.10 -1.38% 78.40 33 78.50 8 14.60
2013-12-31 5871 7453192 3748 585823625 79.70 79.90 78.00 78.40 1.10 0% 78.40 33 78.50 8 14.60