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　96.40
0
0%		96.30
-0.1
-0.1%		 　93.80
-2.5
-2.6%		95.80
2
2.13%		99.00
3.2
3.34%		96.60
-2.4
-2.42%		95.30
-1.3
-1.35%		 　96.30
1
1.05%		95.30
-1
-1.04%		93.70
-1.6
-1.68%		91.30
-2.4
-2.56%		92.40
1.1
1.2%		 　92.30
-0.1
-0.11%		91.50
-0.8
-0.87%		91.50
0
0%		91.00
-0.5
-0.55%		90.30
-0.7
-0.77%		 　88.80
-1.5
-1.66%		 92.65
2 月　　　　87.50
-1.3
-1.46%		90.50
3
3.43%		88.80
-1.7
-1.88%		 　87.90
-0.9
-1.01%		88.30
0.4
0.46%		88.80
0.5
0.57%		89.00
0.2
0.23%		89.50
0.5
0.56%		 　91.20
1.7
1.9%		91.50
0.3
0.33%		91.30
-0.2
-0.22%		91.80
0.5
0.55%		92.00
0.2
0.22%		 　90.20
-1.8
-1.96%		90.20
0
0%		90.80
0.6
0.67%		92.50
1.7
1.87%		 90.41
3 月　　92.20
-0.3
-0.32%		92.70
0.5
0.54%		93.80
1.1
1.19%		94.60
0.8
0.85%		92.60
-2
-2.11%		 　92.10
-0.5
-0.54%		92.30
0.2
0.22%		90.00
-2.3
-2.49%		89.30
-0.7
-0.78%		89.60
0.3
0.34%		 　90.00
0.4
0.45%		85.40
-4.6
-5.11%		85.40
0
0%		86.00
0.6
0.7%		85.30
-0.7
-0.81%		 　85.30
0
0%		86.50
1.2
1.41%		86.80
0.3
0.35%		87.80
1
1.15%		87.10
-0.7
-0.8%		 88.00
0.9
1.03%		89.08
4 月88.20
0.2
0.23%		87.50
-0.7
-0.79%		87.00
-0.5
-0.57%		 　　87.10
0.1
0.11%		88.20
1.1
1.26%		90.20
2
2.27%		89.80
-0.4
-0.44%		88.70
-1.1
-1.22%		 　88.70
0
0%		89.90
1.2
1.35%		91.50
1.6
1.78%		91.50
0
0%		91.70
0.2
0.22%		 　90.50
-1.2
-1.31%		88.80
-1.7
-1.88%		86.50
-2.3
-2.59%		80.50
-6
-6.94%		74.90
-5.6
-6.96%		 　69.70
-5.2
-6.94%		64.90
-4.8
-6.89%		63.70
-1.2
-1.85%		 83.98
5 月　68.10
4.4
6.91%		 　72.80
4.7
6.9%		73.00
0.2
0.27%		69.50
-3.5
-4.79%		71.10
1.6
2.3%		68.80
-2.3
-3.23%		 　66.10
-2.7
-3.92%		63.10
-3
-4.54%		63.50
0.4
0.63%		66.30
2.8
4.41%		66.60
0.3
0.45%		 　67.50
0.9
1.35%		67.00
-0.5
-0.74%		66.80
-0.2
-0.3%		69.10
2.3
3.44%		68.60
-0.5
-0.72%		 　68.00
-0.6
-0.87%		68.10
0.1
0.15%		68.20
0.1
0.15%		68.60
0.4
0.59%		67.90
-0.7
-1.02%		 68.08
6 月　　66.90
-1
-1.47%		67.20
0.3
0.45%		68.30
1.1
1.64%		67.20
-1.1
-1.61%		 　62.50
-4.7
-6.99%		60.10
-2.4
-3.84%		59.00
-1.1
-1.83%		60.80
1.8
3.05%		60.10
-0.7
-1.15%		 　61.10
1
1.66%		60.90
-0.2
-0.33%		61.10
0.2
0.33%		60.70
-0.4
-0.65%		62.20
1.5
2.47%		 　61.30
-0.9
-1.45%		61.50
0.2
0.33%		61.80
0.3
0.49%		62.30
0.5
0.81%		62.30
0
0%		 　60.70
-1.6
-2.57%		 62.16
7 月60.30
-0.4
-0.66%		59.50
-0.8
-1.33%		60.50
1
1.68%		61.40
0.9
1.49%		 　49.60
-11.8
-19.22%		46.55
-3.05
-6.15%		45.05
-1.5
-3.22%		44.70
-0.35
-0.78%		41.60
-3.1
-6.94%		 　41.05
-0.55
-1.32%		42.40
1.35
3.29%		42.80
0.4
0.94%		43.45
0.65
1.52%		43.50
0.05
0.12%		 　43.95
0.45
1.03%		43.90
-0.05
-0.11%		 43.40
-0.5
-1.14%		43.80
0.4
0.92%		 　44.30
0.5
1.14%		43.05
-1.25
-2.82%		42.85
-0.2
-0.46%		43.70
0.85
1.98%		46.43
8 月43.35
-0.35
-0.8%		 　43.65
0.3
0.69%		43.05
-0.6
-1.37%		41.50
-1.55
-3.6%		41.40
-0.1
-0.24%		38.85
-2.55
-6.16%		 　38.55
-0.3
-0.77%		41.00
2.45
6.36%		42.50
1.5
3.66%		45.45
2.95
6.94%		47.00
1.55
3.41%		 　45.70
-1.3
-2.77%		46.25
0.55
1.2%		46.45
0.2
0.43%		45.50
-0.95
-2.05%		45.60
0.1
0.22%		 　45.85
0.25
0.55%		45.65
-0.2
-0.44%		46.30
0.65
1.42%		46.00
-0.3
-0.65%		45.85
-0.15
-0.33%		 44.1
9 月45.80
-0.05
-0.11%		45.55
-0.25
-0.55%		46.05
0.5
1.1%		49.25
3.2
6.95%		48.60
-0.65
-1.32%		 　　47.10
-1.5
-3.09%		47.80
0.7
1.49%		47.15
-0.65
-1.36%		46.30
-0.85
-1.8%		 　45.20
-1.1
-2.38%		44.40
-0.8
-1.77%		44.90
0.5
1.13%		44.85
-0.05
-0.11%		45.05
0.2
0.45%		 　45.50
0.45
1%		44.70
-0.8
-1.76%		44.85
0.15
0.34%		44.00
-0.85
-1.9%		43.15
-0.85
-1.93%		 　43.00
-0.15
-0.35%		42.15
-0.85
-1.98%		 45.36
10 月43.10
0.95
2.25%		43.10
0
0%		43.50
0.4
0.93%		 　43.10
-0.4
-0.92%		42.50
-0.6
-1.39%		42.40
-0.1
-0.24%		43.25
0.85
2%		 　　40.25
-3
-6.94%		38.05
-2.2
-5.47%		35.50
-2.55
-6.7%		33.95
-1.55
-4.37%		33.00
-0.95
-2.8%		 　33.95
0.95
2.88%		34.70
0.75
2.21%		34.60
-0.1
-0.29%		34.40
-0.2
-0.58%		33.80
-0.6
-1.74%		 　33.60
-0.2
-0.59%		34.55
0.95
2.83%		36.10
1.55
4.49%		37.80
1.7
4.71%		38.30
0.5
1.32%		37.86
11 月 　37.50
-0.8
-2.09%		37.55
0.05
0.13%		37.00
-0.55
-1.46%		37.05
0.05
0.14%		36.90
-0.15
-0.4%		 　34.35
-2.55
-6.91%		34.70
0.35
1.02%		34.90
0.2
0.58%		34.80
-0.1
-0.29%		35.40
0.6
1.72%		 　35.00
-0.4
-1.13%		34.05
-0.95
-2.71%		33.85
-0.2
-0.59%		34.50
0.65
1.92%		34.70
0.2
0.58%		 　35.30
0.6
1.73%		35.30
0
0%		35.50
0.2
0.57%		35.65
0.15
0.42%		35.40
-0.25
-0.7%		 35.47
12 月35.40
0
0%		35.05
-0.35
-0.99%		35.70
0.65
1.85%		38.05
2.35
6.58%		37.75
-0.3
-0.79%		 　37.40
-0.35
-0.93%		35.75
-1.65
-4.41%		36.00
0.25
0.7%		36.00
0
0%		35.85
-0.15
-0.42%		 　35.35
-0.5
-1.39%		35.55
0.2
0.57%		34.05
-1.5
-4.22%		33.90
-0.15
-0.44%		33.50
-0.4
-1.18%		 　34.15
0.65
1.94%		34.50
0.35
1.02%		35.50
1
2.9%		35.35
-0.15
-0.42%		35.30
-0.05
-0.14%		36.30
1
2.83%		 36.30
0
0%		35.85
-0.45
-1.24%		36.40
0.55
1.53%		35.65

說明:最高漲幅:6.95%最低跌幅:-19.22% 最高價:99.00最低價:33.00平均價:60.4,灰色底表示週末,漲128天(118.2)元,跌167天(-214.6)元,平盤19天
7%=7,6%=1,5%=1,4%=3,3%=11,2%=26,1%=50,0%=48,-0%=2,-1%=2,-2%=4,-3%=7,-4%=13,-5%=15,-6%=25,-7%=31,-8%=68,

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
2014-01-02 1337 5329494 3128 513902213 96.00 98.50 94.40 96.40 0.90 0% 96.40 2 96.50 1 13.77
2014-01-03 1337 3068868 1791 297617394 96.60 98.20 95.90 96.30 0.10 -0.1% 96.30 33 96.50 2 13.76
2014-01-06 1337 3382100 2058 320717179 96.10 96.10 93.80 93.80 2.50 -2.6% 93.80 28 93.90 2 13.40
2014-01-07 1337 3792072 2335 364447090 93.80 97.80 93.60 95.80 2.00 2.13% 95.80 9 95.90 8 13.69
2014-01-08 1337 9285410 4653 928251190 98.90 101.50 98.80 99.00 3.20 3.34% 99.00 87 99.10 1 14.14
2014-01-09 1337 4461382 2661 433493795 99.20 99.30 95.50 96.60 2.40 -2.42% 96.50 81 96.70 8 13.80
2014-01-10 1337 2797629 1813 268445418 97.80 97.80 94.70 95.30 1.30 -1.35% 95.20 4 95.30 17 13.61
2014-01-13 1337 2277275 1405 219229379 96.00 97.30 95.40 96.30 1.00 1.05% 96.30 18 96.40 66 13.76
2014-01-14 1337 1289760 776 123220421 96.00 96.30 95.10 95.30 1.00 -1.04% 95.30 48 95.40 3 13.61
2014-01-15 1337 3605450 2150 339949858 95.60 96.00 93.70 93.70 1.60 -1.68% 93.70 32 93.80 36 13.39
2014-01-16 1337 3980353 2345 367317794 93.90 95.00 91.00 91.30 2.40 -2.56% 91.30 59 91.40 2 13.04
2014-01-17 1337 2882071 1958 264214567 91.50 92.80 90.00 92.40 1.10 1.2% 92.30 52 92.40 9 13.20
2014-01-20 1337 1457025 1041 135563812 92.50 93.80 91.70 92.30 0.10 -0.11% 92.30 23 92.40 2 13.19
2014-01-21 1337 1639080 1028 150635460 92.50 92.90 91.40 91.50 0.80 -0.87% 91.50 71 91.60 3 13.07
2014-01-22 1337 1244933 757 114421547 91.10 92.80 91.10 91.50 0.00 0% 91.50 22 91.60 2 13.07
2014-01-23 1337 1138110 699 104189665 92.10 92.10 91.00 91.00 0.50 -0.55% 91.00 156 91.40 1 13.00
2014-01-24 1337 1609589 1025 145545399 91.00 91.30 89.70 90.30 0.70 -0.77% 90.30 2 90.50 10 12.90
2014-01-27 1337 2114192 1183 188675180 89.80 90.10 88.60 88.80 1.50 -1.66% 88.80 80 88.90 32 12.69
2014-02-05 1337 1678519 1166 146281638 86.50 87.90 86.10 87.50 1.30 -1.46% 87.50 14 87.60 1 12.50
2014-02-06 1337 2192123 1450 196771429 87.90 90.90 87.60 90.50 3.00 3.43% 90.40 21 90.50 9 12.93
2014-02-07 1337 3271605 2119 290043051 88.80 89.90 87.00 88.80 1.70 -1.88% 88.80 118 88.90 2 12.69
2014-02-10 1337 1220192 864 107824430 88.80 89.30 87.40 87.90 0.90 -1.01% 87.90 6 88.00 4 12.56
2014-02-11 1337 1041117 759 92277124 87.90 89.20 87.90 88.30 0.40 0.46% 88.30 36 88.50 1 12.61
2014-02-12 1337 1189560 834 106012127 89.10 89.80 88.70 88.80 0.50 0.57% 88.70 43 88.90 5 12.69
2014-02-13 1337 980086 707 86958279 88.70 89.50 87.80 89.00 0.20 0.23% 89.00 66 89.10 11 12.71
2014-02-14 1337 3202305 1955 291316550 89.80 92.40 89.40 89.50 0.50 0.56% 89.50 35 89.60 1 12.79
2014-02-17 1337 1647459 1115 150294009 90.00 92.30 90.00 91.20 1.70 1.9% 91.20 26 91.30 8 13.03
2014-02-18 1337 881024 576 80273195 91.50 91.90 90.50 91.50 0.30 0.33% 91.50 6 91.60 27 13.07
2014-02-19 1337 1465895 637 134093621 91.90 92.30 91.10 91.30 0.20 -0.22% 91.30 71 91.40 6 13.04
2014-02-20 1337 1629260 1121 150269266 91.90 93.20 91.40 91.80 0.50 0.55% 91.80 59 92.00 39 13.11
2014-02-21 1337 1413986 916 131041612 92.20 93.70 91.80 92.00 0.20 0.22% 92.00 45 92.10 1 13.14
2014-02-24 1337 1490372 1012 135716151 92.90 92.90 90.20 90.20 1.80 -1.96% 90.20 53 90.30 1 12.89
2014-02-25 1337 897720 569 81300575 90.30 91.20 90.20 90.20 0.00 0% 90.20 59 90.60 1 12.89
2014-02-26 1337 821354 556 74665239 90.60 91.50 90.30 90.80 0.60 0.67% 90.80 21 90.90 2 12.97
2014-02-27 1337 2452868 1512 227665372 91.40 93.60 91.30 92.50 1.70 1.87% 92.50 7 92.60 4 13.21
2014-03-03 1337 861825 559 79764525 91.90 93.30 91.60 92.20 0.30 -0.32% 92.20 56 92.40 7 13.17
2014-03-04 1337 2557676 1609 239458932 91.90 94.80 91.90 92.70 0.50 0.54% 92.70 63 92.80 7 13.24
2014-03-05 1337 2299100 1403 216507637 94.40 94.70 93.60 93.80 1.10 1.19% 93.80 29 94.00 8 13.40
2014-03-06 1337 2358625 1415 223752008 94.70 95.60 94.20 94.60 0.80 0.85% 94.50 27 94.60 2 13.51
2014-03-07 1337 2776386 1833 261989638 95.60 96.30 92.50 92.60 2.00 -2.11% 92.60 63 92.70 5 13.23
2014-03-10 1337 1276807 788 117801944 92.40 93.00 91.80 92.10 0.50 -0.54% 92.10 16 92.20 10 13.16
2014-03-11 1337 712874 493 65916363 93.00 93.00 92.20 92.30 0.20 0.22% 92.30 38 92.40 1 13.19
2014-03-12 1337 2959052 1767 268513191 92.00 92.50 89.40 90.00 2.30 -2.49% 90.00 10 90.10 8 12.86
2014-03-13 1337 1585811 1088 142408807 90.00 90.40 89.10 89.30 0.70 -0.78% 89.30 8 89.40 8 12.76
2014-03-14 1337 1540419 969 138707610 88.90 90.90 88.80 89.60 0.30 0.34% 89.60 27 89.90 1 12.80
2014-03-17 1337 804610 544 72583005 90.00 90.80 89.70 90.00 0.40 0.45% 90.00 3 90.20 18 12.86
2014-03-18 1337 6552851 3728 557565086 83.70 87.40 83.70 85.40 4.60 -5.11% 85.40 3 85.50 11 12.20
2014-03-19 1337 2266052 1419 193513198 85.50 86.30 84.10 85.40 0.00 0% 85.30 1 85.40 2 13.26
2014-03-20 1337 1333192 861 114256067 85.40 86.30 85.00 86.00 0.60 0.7% 85.90 4 86.00 80 13.35
2014-03-21 1337 1190362 798 101759132 86.30 86.70 84.50 85.30 0.70 -0.81% 85.30 22 85.40 8 13.25
2014-03-24 1337 1213718 862 102950948 84.80 85.90 83.30 85.30 0.00 0% 85.30 54 85.50 37 13.25
2014-03-25 1337 796943 579 69057255 85.90 87.40 85.70 86.50 1.20 1.41% 86.40 4 86.50 8 13.43
2014-03-26 1337 761891 475 66196824 87.00 87.40 86.30 86.80 0.30 0.35% 86.70 15 86.80 1 13.48
2014-03-27 1337 938090 581 81977420 86.80 88.00 86.80 87.80 1.00 1.15% 87.80 8 87.90 12 13.63
2014-03-28 1337 923679 675 80855835 87.80 88.00 87.10 87.10 0.70 -0.8% 87.10 54 87.20 2 13.52
2014-03-31 1337 786220 462 68891569 88.10 88.10 87.20 88.00 0.90 1.03% 87.90 2 88.00 9 13.66
2014-04-01 1337 765752 468 67582725 88.00 88.80 87.90 88.20 0.20 0.23% 88.20 4 88.30 22 13.70
2014-04-02 1337 822200 529 72283100 88.30 88.60 87.30 87.50 0.70 -0.79% 87.50 8 87.60 3 13.59
2014-04-03 1337 744856 494 64942472 87.50 87.80 86.90 87.00 0.50 -0.57% 87.00 16 87.30 1 13.51
2014-04-07 1337 674700 381 58706039 86.80 87.50 86.50 87.10 0.10 0.11% 87.10 10 87.20 8 13.52
2014-04-08 1337 948260 645 83296256 88.00 88.40 87.20 88.20 1.10 1.26% 88.10 5 88.20 5 13.70
2014-04-09 1337 2578210 1565 230505137 88.50 91.00 88.50 90.20 2.00 2.27% 90.20 14 90.30 6 14.01
2014-04-10 1337 1445316 859 128382272 91.20 91.30 89.20 89.80 0.40 -0.44% 89.80 5 89.90 1 13.94
2014-04-11 1337 1280929 688 111948381 89.20 89.60 87.50 88.70 1.10 -1.22% 88.50 19 88.70 1 13.77
2014-04-14 1337 1252954 519 109139618 88.70 89.10 87.80 88.70 0.00 0% 88.60 1 88.70 1 13.77
2014-04-15 1337 1778181 749 157558668 89.00 90.20 88.80 89.90 1.20 1.35% 89.90 2 90.00 7 13.96
2014-04-16 1337 4874125 1678 445453919 90.60 92.50 90.40 91.50 1.60 1.78% 91.50 16 91.70 26 14.21
2014-04-17 1337 2389731 1206 217725113 91.70 91.90 90.00 91.50 0.00 0% 91.10 1 91.50 10 14.21
2014-04-18 1337 2710815 1192 248877070 91.50 92.40 91.00 91.70 0.20 0.22% 91.70 33 91.80 14 14.24
2014-04-21 1337 1941225 935 176612658 91.70 91.80 90.20 90.50 1.20 -1.31% 90.50 37 90.80 1 14.05
2014-04-22 1337 2223609 1292 198970260 90.30 91.20 88.70 88.80 1.70 -1.88% 88.80 7 89.10 2 13.79
2014-04-23 1337 3461753 2050 302509834 88.80 89.30 86.40 86.50 2.30 -2.59% 86.50 22 86.60 2 13.43
2014-04-24 1337 5397210 2943 447566900 85.00 86.40 80.50 80.50 6.00 -6.94% 0.00 0 80.50 9058 12.50
2014-04-25 1337 624045 309 46740962 74.90 74.90 74.90 74.90 5.60 -6.96% 0.00 0 74.90 21557 11.63
2014-04-28 1337 1539721 656 107318546 69.70 69.70 69.70 69.70 5.20 -6.94% 0.00 0 69.70 14916 10.82
2014-04-29 1337 2228590 1141 144635478 64.90 64.90 64.90 64.90 4.80 -6.89% 0.00 0 64.90 12686 10.08
2014-04-30 1337 20436691 9451 1261692950 60.40 64.90 60.40 63.70 1.20 -1.85% 63.70 3 63.80 18 9.89
2014-05-02 1337 22808459 10542 1413263123 61.00 68.10 59.30 68.10 4.40 6.91% 68.10 728 0.00 0 10.57
2014-05-05 1337 2826764 1194 205788415 72.80 72.80 72.80 72.80 4.70 6.9% 72.80 6229 0.00 0 11.30
2014-05-06 1337 14859369 7884 1102738000 77.40 77.40 72.00 73.00 0.20 0.27% 73.00 248 73.10 38 11.34
2014-05-07 1337 5330478 3241 378730311 72.50 72.60 69.00 69.50 3.50 -4.79% 69.50 2 69.60 9 10.79
2014-05-08 1337 4273527 2585 304239117 70.90 72.60 70.00 71.10 1.60 2.3% 71.10 27 71.20 12 11.04
2014-05-09 1337 3510690 2149 243641166 71.00 71.40 68.00 68.80 2.30 -3.23% 68.80 33 69.00 7 10.68
2014-05-12 1337 3418301 1969 228876518 69.00 69.10 65.80 66.10 2.70 -3.92% 66.10 26 66.20 2 10.26
2014-05-13 1337 4725483 2814 304695860 67.00 67.70 62.60 63.10 3.00 -4.54% 63.10 20 63.20 14 9.80
2014-05-14 1337 5499130 3196 351914352 63.20 65.90 61.90 63.50 0.40 0.63% 63.40 24 63.60 2 9.86
2014-05-15 1337 2968056 1856 192938623 64.30 66.60 63.40 66.30 2.80 4.41% 66.20 22 66.30 10 9.72
2014-05-16 1337 2262206 1471 150890835 66.10 67.90 65.40 66.60 0.30 0.45% 66.60 16 66.70 1 9.77
2014-05-19 1337 2045576 1212 138278468 67.00 68.40 66.60 67.50 0.90 1.35% 67.50 31 67.60 6 9.90
2014-05-20 1337 1346159 833 90638464 68.00 68.30 66.80 67.00 0.50 -0.74% 67.00 59 67.10 14 9.82
2014-05-21 1337 924994 641 62048098 67.00 67.80 66.60 66.80 0.20 -0.3% 66.80 54 67.00 8 9.79
2014-05-22 1337 2591266 1623 178284028 67.80 69.80 67.20 69.10 2.30 3.44% 69.00 41 69.10 27 10.13
2014-05-23 1337 1738870 1016 119950965 69.90 69.90 68.40 68.60 0.50 -0.72% 68.60 45 69.00 14 10.06
2014-05-26 1337 1210451 784 82736347 68.90 69.10 67.90 68.00 0.60 -0.87% 68.00 26 68.10 7 9.97
2014-05-27 1337 1194141 780 81735157 68.10 69.30 67.90 68.10 0.10 0.15% 68.10 14 68.20 1 9.99
2014-05-28 1337 889949 582 60833418 68.50 68.80 68.10 68.20 0.10 0.15% 68.20 55 68.30 2 10.00
2014-05-29 1337 899330 604 61626938 68.30 69.10 68.20 68.60 0.40 0.59% 68.50 12 68.60 2 10.06
2014-05-30 1337 1418932 872 96488074 69.20 69.20 67.10 67.90 0.70 -1.02% 67.80 4 67.90 7 9.96
2014-06-03 1337 967511 679 64979883 67.90 68.10 66.80 66.90 1.00 -1.47% 66.90 24 67.00 24 9.81
2014-06-04 1337 620540 397 41663740 66.90 67.40 66.90 67.20 0.30 0.45% 67.20 11 67.30 10 9.85
2014-06-05 1337 1235960 819 83641065 67.20 68.50 67.00 68.30 1.10 1.64% 68.20 3 68.30 5 10.01
2014-06-06 1337 1904609 1214 129777003 68.90 69.20 67.20 67.20 1.10 -1.61% 67.20 10 67.30 1 9.85
2014-06-09 1337 2791671 1537 175781531 64.00 64.00 62.50 62.50 4.70 -6.99% 0.00 0 62.50 2181 9.16
2014-06-10 1337 5585935 3043 331145368 58.60 60.70 58.20 60.10 2.40 -3.84% 60.10 26 60.30 5 8.81
2014-06-11 1337 3263889 1901 192747490 59.50 59.60 58.50 59.00 1.10 -1.83% 59.00 35 59.10 8 8.65
2014-06-12 1337 3448030 2328 210490533 59.30 62.60 59.30 60.80 1.80 3.05% 60.80 3 60.90 7 8.91
2014-06-13 1337 1537681 1033 92523493 60.80 60.90 59.70 60.10 0.70 -1.15% 60.10 37 60.20 2 8.81
2014-06-16 1337 1295986 885 78754536 60.20 61.50 60.10 61.10 1.00 1.66% 61.10 2 61.20 3 8.96
2014-06-17 1337 1136960 776 69315361 61.30 61.60 60.70 60.90 0.20 -0.33% 60.90 8 61.00 25 8.93
2014-06-18 1337 1230790 779 74829869 60.90 61.30 60.30 61.10 0.20 0.33% 61.00 7 61.10 31 8.96
2014-06-19 1337 609098 375 37054278 61.20 61.20 60.70 60.70 0.40 -0.65% 60.70 32 60.80 21 8.90
2014-06-20 1337 1704398 1175 106023752 61.00 63.10 60.80 62.20 1.50 2.47% 62.20 2 62.30 21 9.12
2014-06-23 1337 1820156 1126 113414208 62.30 63.50 61.10 61.30 0.90 -1.45% 61.30 8 61.40 26 8.99
2014-06-24 1337 847899 598 52181377 61.20 62.10 61.20 61.50 0.20 0.33% 61.50 1 61.60 7 9.02
2014-06-25 1337 725500 461 44865200 61.50 62.10 61.50 61.80 0.30 0.49% 61.70 14 61.90 3 9.06
2014-06-26 1337 1128197 763 70684053 62.00 63.30 61.80 62.30 0.50 0.81% 62.30 32 62.40 4 9.13
2014-06-27 1337 645532 431 40289040 62.40 62.90 62.20 62.30 0.00 0% 62.20 27 62.30 29 9.13
2014-06-30 1337 2831259 1839 169930218 62.10 62.30 58.50 60.70 1.60 -2.57% 60.60 12 60.70 17 8.90
2014-07-01 1337 2078005 1111 125968302 60.50 61.40 60.00 60.30 0.40 -0.66% 60.30 56 60.40 6 8.84
2014-07-02 1337 1652463 995 99333845 60.50 60.80 59.50 59.50 0.80 -1.33% 59.50 32 59.60 5 8.72
2014-07-03 1337 1467945 948 88936971 59.90 61.10 59.50 60.50 1.00 1.68% 60.50 2 60.60 27 8.87
2014-07-04 1337 2406520 1349 146039518 60.70 61.40 60.00 61.40 0.90 1.49% 61.30 10 61.40 13 9.00
2014-07-07 1337 4096529 2047 203895850 49.40 50.50 49.40 49.60 0.00 -19.22% 49.60 63 49.65 5 7.27
2014-07-08 1337 6238018 3386 293061083 49.60 49.75 46.15 46.55 3.05 -6.15% 46.50 45 46.60 13 6.83
2014-07-09 1337 3203730 1831 143539661 44.00 45.40 44.00 45.05 1.50 -3.22% 45.00 36 45.05 8 6.61
2014-07-10 1337 1553385 913 70349425 46.00 46.00 44.65 44.70 0.35 -0.78% 44.70 13 44.80 1 6.55
2014-07-11 1337 7029629 3633 296826918 44.05 44.85 41.60 41.60 3.10 -6.94% 41.60 26 41.65 4 6.10
2014-07-14 1337 3307479 1690 136236575 41.55 42.45 40.85 41.05 0.55 -1.32% 41.00 107 41.05 10 6.02
2014-07-15 1337 2398795 1496 101077393 41.75 42.70 41.30 42.40 1.35 3.29% 42.40 23 42.45 28 6.22
2014-07-16 1337 1658070 955 70364748 42.40 42.80 41.85 42.80 0.40 0.94% 42.80 2 42.85 21 6.28
2014-07-17 1337 2469717 1362 107522314 42.80 44.30 42.60 43.45 0.65 1.52% 43.45 4 43.50 37 6.37
2014-07-18 1337 1076608 613 46646417 43.45 43.80 42.80 43.50 0.05 0.12% 43.45 36 43.50 10 6.38
2014-07-21 1337 1174619 693 51650786 43.60 44.40 43.55 43.95 0.45 1.03% 43.95 1 44.00 17 6.44
2014-07-22 1337 801847 454 35217307 44.00 44.35 43.35 43.90 0.05 -0.11% 43.85 23 43.90 2 6.44
2014-07-24 1337 1591850 942 69300017 44.30 44.30 42.90 43.40 0.50 -1.14% 43.30 3 43.40 1 6.36
2014-07-25 1337 812469 533 35481488 43.50 44.05 43.20 43.80 0.40 0.92% 43.70 4 43.80 28 6.42
2014-07-28 1337 1585627 825 70144198 44.00 44.60 43.50 44.30 0.50 1.14% 44.30 6 44.40 1 6.50
2014-07-29 1337 2154472 1173 93257230 44.55 44.65 42.30 43.05 1.25 -2.82% 43.05 4 43.10 3 6.31
2014-07-30 1337 930600 489 40046359 43.05 43.40 42.70 42.85 0.20 -0.46% 42.85 17 42.90 50 6.28
2014-07-31 1337 1653083 1127 72241968 42.85 44.20 42.80 43.70 0.85 1.98% 43.70 12 43.80 3 6.41
2014-08-01 1337 671343 549 29150418 43.00 43.80 42.80 43.35 0.35 -0.8% 43.35 56 43.40 1 6.36
2014-08-04 1337 851912 569 37290502 43.20 44.15 43.20 43.65 0.30 0.69% 43.65 11 43.75 3 6.40
2014-08-05 1337 797949 553 34602530 44.30 44.30 43.05 43.05 0.60 -1.37% 43.05 19 43.10 1 6.31
2014-08-06 1337 1747040 1031 73292628 43.05 43.05 41.25 41.50 1.55 -3.6% 41.50 7 41.70 6 6.09
2014-08-07 1337 686792 526 28591619 41.50 41.95 41.35 41.40 0.10 -0.24% 41.40 4 41.45 4 6.07
2014-08-08 1337 3570496 1957 139379520 41.40 41.40 38.55 38.85 2.55 -6.16% 38.85 34 38.90 2 5.70
2014-08-11 1337 2744890 1689 104472159 38.85 39.45 37.10 38.55 0.30 -0.77% 38.50 27 38.55 1 5.65
2014-08-12 1337 8460567 1267 347925324 40.00 41.20 40.00 41.00 2.45 6.36% 40.95 79 41.00 649 6.22
2014-08-13 1337 5006833 2784 214050546 41.00 43.50 40.15 42.50 1.50 3.66% 42.45 4 42.50 1 6.45
2014-08-14 1337 6606116 3119 296852221 43.00 45.45 43.00 45.45 2.95 6.94% 45.45 616 0.00 0 6.90
2014-08-15 1337 5951060 3465 277092256 46.50 47.25 45.45 47.00 1.55 3.41% 46.95 14 47.00 35 7.13
2014-08-18 1337 3270556 1861 150900332 47.70 47.70 45.60 45.70 1.30 -2.77% 45.70 21 45.75 2 6.93
2014-08-19 1337 1904986 1100 87785078 46.70 46.75 45.45 46.25 0.55 1.2% 46.20 15 46.25 5 7.02
2014-08-20 1337 1739767 1059 81344959 46.50 47.30 46.40 46.45 0.20 0.43% 46.45 31 46.50 1 7.05
2014-08-21 1337 2595711 1357 117458042 46.50 46.50 44.75 45.50 0.95 -2.05% 45.45 1 45.50 21 6.90
2014-08-22 1337 1133331 699 51853077 45.80 46.15 45.55 45.60 0.10 0.22% 45.55 63 45.60 1 6.92
2014-08-25 1337 1019703 677 46947361 45.80 46.40 45.70 45.85 0.25 0.55% 45.85 5 45.95 1 6.96
2014-08-26 1337 1025511 718 47031358 46.00 46.35 45.65 45.65 0.20 -0.44% 45.65 124 45.70 6 6.93
2014-08-27 1337 1363070 792 62883170 46.60 46.60 45.80 46.30 0.65 1.42% 46.25 18 46.30 26 7.03
2014-08-28 1337 788825 484 36279678 46.20 46.20 45.85 46.00 0.30 -0.65% 46.00 4 46.05 6 6.98
2014-08-29 1337 689009 448 31670714 46.00 46.25 45.80 45.85 0.15 -0.33% 45.85 4 46.00 10 6.96
2014-09-01 1337 1027146 578 47241373 46.00 46.30 45.75 45.80 0.05 -0.11% 45.80 18 45.85 1 6.95
2014-09-02 1337 1190784 695 54211141 45.90 45.90 45.10 45.55 0.25 -0.55% 45.20 1 45.55 5 6.91
2014-09-03 1337 1758410 1071 81500160 45.70 46.80 45.70 46.05 0.50 1.1% 46.05 15 46.10 5 6.99
2014-09-04 1337 8168773 3372 399808780 46.95 49.25 46.95 49.25 3.20 6.95% 49.25 1354 0.00 0 7.47
2014-09-05 1337 4689185 2803 228500443 49.80 49.80 47.95 48.60 0.65 -1.32% 48.60 26 48.65 1 7.37
2014-09-09 1337 2355118 1412 111422360 48.00 48.00 47.00 47.10 1.50 -3.09% 47.10 6 47.15 4 7.15
2014-09-10 1337 1894895 1167 88313964 47.00 47.80 45.90 47.80 0.70 1.49% 47.70 4 47.80 12 7.25
2014-09-11 1337 1136312 734 54081317 47.70 48.20 47.10 47.15 0.65 -1.36% 47.15 2 47.35 1 7.15
2014-09-12 1337 1130079 684 52526897 46.85 47.30 46.25 46.30 0.85 -1.8% 46.30 9 46.35 3 7.03
2014-09-15 1337 1173581 763 53694286 46.20 46.70 45.20 45.20 1.10 -2.38% 45.15 43 45.20 11 6.86
2014-09-16 1337 1309074 802 58524994 45.00 45.30 44.30 44.40 0.80 -1.77% 44.35 11 44.40 4 6.74
2014-09-17 1337 9654360 3729 445397246 45.00 47.50 44.75 44.90 0.50 1.13% 44.85 28 44.90 1 6.81
2014-09-18 1337 1557436 863 69915114 45.00 45.30 44.65 44.85 0.05 -0.11% 44.85 60 44.90 35 6.81
2014-09-19 1337 983322 529 44377916 45.00 45.40 44.95 45.05 0.20 0.45% 45.05 11 45.10 15 6.84
2014-09-22 1337 949943 572 43171445 45.30 45.90 45.00 45.50 0.45 1% 45.50 16 45.55 7 6.90
2014-09-23 1337 932429 576 41946206 45.50 45.50 44.70 44.70 0.80 -1.76% 44.65 30 44.70 1 6.78
2014-09-24 1337 603050 382 27169683 44.75 45.30 44.75 44.85 0.15 0.34% 44.85 12 44.90 4 6.81
2014-09-25 1337 1207127 701 53673585 45.30 45.30 43.70 44.00 0.85 -1.9% 43.90 36 44.00 3 6.68
2014-09-26 1337 1682629 897 72491179 43.50 43.75 42.80 43.15 0.85 -1.93% 43.10 54 43.15 13 6.55
2014-09-29 1337 719107 366 30970192 43.15 43.50 42.95 43.00 0.15 -0.35% 43.00 95 43.05 8 6.53
2014-09-30 1337 1687396 1005 70684844 43.00 43.20 41.05 42.15 0.85 -1.98% 42.15 25 42.35 4 6.40
2014-10-01 1337 999602 557 43129556 41.95 43.80 41.80 43.10 0.95 2.25% 43.10 4 43.15 2 6.54
2014-10-02 1337 441250 279 18990319 42.85 43.40 42.60 43.10 0.00 0% 43.10 19 43.20 3 6.54
2014-10-03 1337 483520 307 20989363 43.35 43.65 43.25 43.50 0.40 0.93% 43.50 1 43.55 2 6.60
2014-10-06 1337 741463 489 31926150 43.60 43.70 42.65 43.10 0.40 -0.92% 43.05 1 43.10 1 6.54
2014-10-07 1337 710236 424 30296654 43.10 43.25 42.50 42.50 0.60 -1.39% 42.50 2 42.60 2 6.45
2014-10-08 1337 425241 309 18095013 42.05 43.00 42.05 42.40 0.10 -0.24% 42.40 1 42.45 5 6.43
2014-10-09 1337 800987 461 34157583 42.70 43.25 42.20 43.25 0.85 2% 43.00 1 43.25 10 6.56
2014-10-13 1337 633351 349 25492363 40.25 40.25 40.25 40.25 3.00 -6.94% 0.00 0 40.25 1490 6.11
2014-10-14 1337 2666613 1433 101228083 37.45 39.00 37.45 38.05 2.20 -5.47% 38.05 83 38.10 22 5.77
2014-10-15 1337 2754482 1525 100789815 38.05 38.30 35.40 35.50 2.55 -6.7% 35.50 31 35.55 7 5.39
2014-10-16 1337 4080436 2123 137453274 34.00 34.85 33.05 33.95 1.55 -4.37% 33.90 45 33.95 101 5.15
2014-10-17 1337 1612011 1050 54134498 34.00 34.50 33.00 33.00 0.95 -2.8% 33.00 62 33.05 2 5.01
2014-10-20 1337 1212788 836 41051492 33.80 34.20 33.50 33.95 0.95 2.88% 33.90 15 33.95 28 5.15
2014-10-21 1337 1149244 797 39439155 34.00 34.80 33.65 34.70 0.75 2.21% 34.70 14 34.75 53 5.27
2014-10-22 1337 1489429 820 52048674 35.00 35.30 34.60 34.60 0.10 -0.29% 34.60 2 34.65 1 5.25
2014-10-23 1337 927533 483 31880730 34.60 34.60 34.20 34.40 0.20 -0.58% 34.35 10 34.40 7 5.22
2014-10-24 1337 896064 487 30495811 34.50 34.50 33.70 33.80 0.60 -1.74% 33.75 34 33.95 24 5.13
2014-10-27 1337 1593894 1004 54570220 34.50 35.05 33.60 33.60 0.20 -0.59% 33.60 18 33.70 1 5.10
2014-10-28 1337 1285372 736 43945890 34.00 34.65 33.75 34.55 0.95 2.83% 34.50 26 34.55 8 5.24
2014-10-29 1337 1598776 884 56763006 34.45 36.10 34.35 36.10 0.00 4.49% 36.10 735 0.00 0 5.48
2014-10-30 1337 4516248 2545 170239811 36.60 38.60 36.40 37.80 1.70 4.71% 37.70 37 37.80 3 5.74
2014-10-31 1337 2935724 1550 112020599 38.00 38.90 37.30 38.30 0.50 1.32% 38.10 2 38.30 21 5.81
2014-11-03 1337 1436512 833 54482493 38.20 38.50 37.50 37.50 0.80 -2.09% 37.40 19 37.50 2 5.69
2014-11-04 1337 1167986 678 43930470 37.80 38.10 37.10 37.55 0.05 0.13% 37.55 1 37.65 5 5.70
2014-11-05 1337 1015451 485 37883821 37.55 37.75 37.00 37.00 0.55 -1.46% 37.00 62 37.25 4 5.61
2014-11-06 1337 1247404 582 46542497 37.20 37.85 37.05 37.05 0.05 0.14% 37.05 6 37.20 6 5.62
2014-11-07 1337 1028003 537 37815455 37.30 37.30 36.30 36.90 0.15 -0.4% 36.85 14 36.90 16 5.60
2014-11-10 1337 2313722 1104 79710986 34.35 35.00 34.35 34.35 2.55 -6.91% 0.00 0 34.35 788 5.21
2014-11-11 1337 1755030 994 60859773 34.35 35.15 34.35 34.70 0.35 1.02% 34.65 45 34.70 29 5.27
2014-11-12 1337 1124267 669 39436075 34.70 35.45 34.70 34.90 0.20 0.58% 34.90 15 34.95 20 7.60
2014-11-13 1337 546760 342 19119997 35.30 35.30 34.65 34.80 0.10 -0.29% 34.75 7 34.80 13 7.58
2014-11-14 1337 905352 554 32124254 35.00 35.70 35.00 35.40 0.60 1.72% 35.40 9 35.45 1 7.71
2014-11-17 1337 698396 377 24493210 35.60 35.60 34.80 35.00 0.40 -1.13% 34.90 2 35.00 9 7.63
2014-11-18 1337 1369735 784 46655606 35.10 35.30 33.70 34.05 0.95 -2.71% 34.00 44 34.05 4 7.42
2014-11-19 1337 653251 412 22313984 34.10 34.60 33.80 33.85 0.20 -0.59% 33.80 24 33.85 3 7.37
2014-11-20 1337 569105 402 19566966 33.90 34.75 33.90 34.50 0.65 1.92% 34.45 4 34.55 6 7.52
2014-11-21 1337 657556 433 22843629 34.60 35.10 34.60 34.70 0.20 0.58% 34.70 14 34.75 6 7.56
2014-11-24 1337 906186 571 32087823 34.80 35.85 34.80 35.30 0.60 1.73% 35.30 13 35.35 4 7.69
2014-11-25 1337 461329 296 16328644 35.50 35.70 35.25 35.30 0.00 0% 35.30 3 35.35 9 7.69
2014-11-26 1337 727131 476 25624619 35.50 35.50 34.80 35.50 0.20 0.57% 35.45 1 35.50 3 7.73
2014-11-27 1337 1113293 625 40123847 35.90 36.45 35.65 35.65 0.15 0.42% 35.65 38 35.70 1 7.77
2014-11-28 1337 589147 342 20939194 35.90 35.95 35.35 35.40 0.25 -0.7% 35.35 29 35.40 14 7.71
2014-12-01 1337 495835 338 17409552 34.40 35.40 34.40 35.40 0.00 0% 35.35 7 35.40 27 7.71
2014-12-02 1337 686037 444 24025338 35.40 35.60 34.85 35.05 0.35 -0.99% 35.00 9 35.05 1 7.64
2014-12-03 1337 862865 450 30759230 35.10 35.90 35.10 35.70 0.65 1.85% 35.65 10 35.70 13 7.78
2014-12-04 1337 5798261 2335 218564181 35.90 38.15 35.50 38.05 2.35 6.58% 38.00 9 38.05 20 8.29
2014-12-05 1337 2090290 1187 79145772 38.00 38.35 37.40 37.75 0.30 -0.79% 37.75 1 37.80 36 8.22
2014-12-08 1337 1118123 560 42025765 38.40 38.40 37.30 37.40 0.35 -0.93% 37.40 34 37.50 18 8.15
2014-12-09 1337 2141545 1201 77247353 36.60 37.00 35.65 35.75 1.65 -4.41% 35.75 9 35.80 2 7.79
2014-12-10 1337 1201445 677 43072890 35.50 36.45 35.40 36.00 0.25 0.7% 36.00 12 36.10 4 7.84
2014-12-11 1337 612339 385 21995134 35.55 36.45 35.50 36.00 0.00 0% 35.95 16 36.00 62 7.84
2014-12-12 1337 762747 472 27587473 36.45 36.55 35.85 35.85 0.15 -0.42% 35.85 47 35.90 1 7.81
2014-12-15 1337 609851 365 21614957 35.70 35.75 35.15 35.35 0.50 -1.39% 35.30 44 35.35 1 7.70
2014-12-16 1337 835272 521 29618208 35.35 35.70 35.25 35.55 0.20 0.57% 35.55 14 35.60 13 7.75
2014-12-17 1337 2705537 1537 92581855 35.50 35.55 33.30 34.05 1.50 -4.22% 34.05 1 34.10 2 7.42
2014-12-18 1337 1012593 615 34554262 34.10 34.45 33.85 33.90 0.15 -0.44% 33.90 12 33.95 3 7.39
2014-12-19 1337 1279967 825 43421388 34.30 34.50 33.30 33.50 0.40 -1.18% 33.50 43 33.55 23 7.30
2014-12-22 1337 544953 394 18491733 33.50 34.15 33.50 34.15 0.65 1.94% 34.15 2 34.20 20 7.44
2014-12-23 1337 742951 501 25639852 34.30 34.80 34.30 34.50 0.35 1.02% 34.40 13 34.50 4 7.52
2014-12-24 1337 1274553 790 44773194 34.70 35.50 34.70 35.50 1.00 2.9% 35.45 10 35.50 44 7.73
2014-12-25 1337 740003 424 26135001 35.70 35.80 35.00 35.35 0.15 -0.42% 35.35 2 35.40 6 7.70
2014-12-26 1337 592580 332 20911967 35.35 35.50 35.10 35.30 0.05 -0.14% 35.25 12 35.30 3 7.69
2014-12-27 1337 1452991 854 52598316 35.50 36.85 35.20 36.30 1.00 2.83% 36.25 13 36.40 20 7.91
2014-12-29 1337 991316 608 36232514 36.40 37.00 36.20 36.30 0.00 0% 36.30 16 36.35 15 7.91
2014-12-30 1337 690250 397 24974975 36.55 36.60 35.80 35.85 0.45 -1.24% 35.85 13 36.00 22 7.81
2014-12-31 1337 1494245 782 54413976 35.85 36.90 35.80 36.40 0.55 1.53% 36.40 8 36.45 3 7.93