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　　17.50
0
0%		17.85
0.35
2%		17.85
0
0%		17.95
0.1
0.56%		 　17.60
-0.35
-1.95%		18.05
0.45
2.56%		17.95
-0.1
-0.55%		17.95
0
0%		18.05
0.1
0.56%		 　17.60
-0.45
-2.49%		17.40
-0.2
-1.14%		17.70
0.3
1.72%		17.65
-0.05
-0.28%		17.40
-0.25
-1.42%		 　17.45
0.05
0.29%		17.40
-0.05
-0.29%		 17.59
2 月　17.35
-0.05
-0.29%		17.35
0
0%		 　17.65
0.3
1.73%		17.55
-0.1
-0.57%		17.55
0
0%		17.25
-0.3
-1.71%		17.25
0
0%		 　17.20
-0.05
-0.29%		16.95
-0.25
-1.45%		17.20
0.25
1.47%		17.30
0.1
0.58%		17.25
-0.05
-0.29%		17.30
0.05
0.29%		 17.25
-0.05
-0.29%		17.30
0.05
0.29%		17.50
0.2
1.16%		17.45
-0.05
-0.29%		17.50
0.05
0.29%		 17.41
3 月17.60
0.1
0.57%		17.45
-0.15
-0.85%		17.45
0
0%		 　17.25
-0.2
-1.15%		17.35
0.1
0.58%		17.25
-0.1
-0.58%		16.90
-0.35
-2.03%		16.65
-0.25
-1.48%		 　16.25
-0.4
-2.4%		16.35
0.1
0.62%		16.30
-0.05
-0.31%		16.30
0
0%		16.45
0.15
0.92%		 　16.30
-0.15
-0.91%		16.20
-0.1
-0.61%		16.10
-0.1
-0.62%		16.05
-0.05
-0.31%		16.20
0.15
0.93%		 　16.15
-0.05
-0.31%		16.10
-0.05
-0.31%		16.05
-0.05
-0.31%		16.00
-0.05
-0.31%		16.10
0.1
0.63%		16.55
4 月 　　　16.30
0.2
1.24%		16.25
-0.05
-0.31%		16.10
-0.15
-0.92%		 　15.95
-0.15
-0.93%		15.70
-0.25
-1.57%		15.60
-0.1
-0.64%		15.65
0.05
0.32%		15.20
-0.45
-2.88%		 　14.95
-0.25
-1.64%		14.95
0
0%		14.80
-0.15
-1%		14.80
0
0%		14.90
0.1
0.68%		 　14.65
-0.25
-1.68%		14.75
0.1
0.68%		14.80
0.05
0.34%		14.70
-0.1
-0.68%		14.80
0.1
0.68%		 15.12
5 月　13.80
-1
-6.76%		13.80
0
0%		13.80
0
0%		13.60
-0.2
-1.45%		 　13.00
-0.6
-4.41%		13.10
0.1
0.77%		13.35
0.25
1.91%		13.30
-0.05
-0.37%		13.55
0.25
1.88%		 　13.85
0.3
2.21%		13.75
-0.1
-0.72%		13.55
-0.2
-1.45%		13.50
-0.05
-0.37%		13.50
0
0%		 　13.35
-0.15
-1.11%		13.40
0.05
0.37%		13.50
0.1
0.75%		14.00
0.5
3.7%		13.85
-0.15
-1.07%		 13.80
-0.05
-0.36%		13.58
6 月14.00
0.2
1.45%		14.20
0.2
1.43%		14.20
0
0%		 　14.05
-0.15
-1.06%		13.85
-0.2
-1.42%		13.85
0
0%		13.85
0
0%		 　13.65
-0.2
-1.44%		13.70
0.05
0.37%		13.35
-0.35
-2.55%		13.25
-0.1
-0.75%		13.50
0.25
1.89%		 　13.40
-0.1
-0.74%		13.25
-0.15
-1.12%		13.25
0
0%		13.20
-0.05
-0.38%		13.50
0.3
2.27%		 　13.35
-0.15
-1.11%		13.45
0.1
0.75%		13.25
-0.2
-1.49%		13.30
0.05
0.38%		13.45
0.15
1.13%		 13.59
7 月　　13.50
0.05
0.37%		13.45
-0.05
-0.37%		13.45
0
0%		13.40
-0.05
-0.37%		13.30
-0.1
-0.75%		 　13.30
0
0%		13.20
-0.1
-0.75%		13.10
-0.1
-0.76%		13.05
-0.05
-0.38%		13.20
0.15
1.15%		 　13.95
0.75
5.68%		14.30
0.35
2.51%		14.15
-0.15
-1.05%		14.25
0.1
0.71%		14.25
0
0%		 　13.95
-0.3
-2.11%		14.05
0.1
0.72%		13.85
-0.2
-1.42%		14.15
0.3
2.17%		14.00
-0.15
-1.06%		 13.85
-0.15
-1.07%		13.72
8 月13.90
0.05
0.36%		13.90
0
0%		13.90
0
0%		14.35
0.45
3.24%		 　14.40
0.05
0.35%		14.15
-0.25
-1.74%		14.15
0
0%		13.80
-0.35
-2.47%		13.85
0.05
0.36%		 　13.55
-0.3
-2.17%		13.65
0.1
0.74%		13.50
-0.15
-1.1%		13.90
0.4
2.96%		13.90
0
0%		 　13.85
-0.05
-0.36%		13.85
0
0%		13.75
-0.1
-0.72%		13.70
-0.05
-0.36%		13.75
0.05
0.36%		 　13.65
-0.1
-0.73%		13.55
-0.1
-0.73%		13.50
-0.05
-0.37%		13.30
-0.2
-1.48%		13.82
9 月13.55
0.25
1.88%		 　13.55
0
0%		13.60
0.05
0.37%		13.45
-0.15
-1.1%		13.45
0
0%		13.45
0
0%		 　13.35
-0.1
-0.74%		13.35
0
0%		13.30
-0.05
-0.37%		13.50
0.2
1.5%		13.35
-0.15
-1.11%		 　13.35
0
0%		13.25
-0.1
-0.75%		13.15
-0.1
-0.75%		13.25
0.1
0.76%		13.05
-0.2
-1.51%		 　12.85
-0.2
-1.53%		12.60
-0.25
-1.95%		12.75
0.15
1.19%		13.10
0.35
2.75%		12.95
-0.15
-1.15%		12.90
-0.05
-0.39%		 13.23
10 月　13.00
0.1
0.78%		12.90
-0.1
-0.77%		 12.90
0
0%		13.05
0.15
1.16%		 　　　12.95
-0.1
-0.77%		12.80
-0.15
-1.16%		12.85
0.05
0.39%		 　12.80
-0.05
-0.39%		12.85
0.05
0.39%		12.75
-0.1
-0.78%		12.85
0.1
0.78%		12.90
0.05
0.39%		 　12.85
-0.05
-0.39%		12.90
0.05
0.39%		12.85
-0.05
-0.39%		13.00
0.15
1.17%		13.00
0
0%		 　12.85
-0.15
-1.15%		12.85
0
0%		12.89
11 月12.85
0
0%		12.85
0
0%		12.80
-0.05
-0.39%		 　12.90
0.1
0.78%		12.95
0.05
0.39%		13.05
0.1
0.77%		12.90
-0.15
-1.15%		13.00
0.1
0.78%		 　13.00
0
0%		12.85
-0.15
-1.15%		12.65
-0.2
-1.56%		12.65
0
0%		12.40
-0.25
-1.98%		 　12.50
0.1
0.81%		12.65
0.15
1.2%		12.70
0.05
0.4%		12.85
0.15
1.18%		12.80
-0.05
-0.39%		 　12.80
0
0%		12.75
-0.05
-0.39%		12.70
-0.05
-0.39%		12.70
0
0%		 12.78
12 月12.65
-0.05
-0.39%		 　12.70
0.05
0.4%		12.70
0
0%		12.50
-0.2
-1.57%		12.40
-0.1
-0.8%		12.40
0
0%		 　12.35
-0.05
-0.4%		12.15
-0.2
-1.62%		12.40
0.25
2.06%		12.45
0.05
0.4%		12.20
-0.25
-2.01%		 　12.35
0.15
1.23%		12.35
0
0%		12.35
0
0%		12.50
0.15
1.21%		12.50
0
0%		 　12.55
0.05
0.4%		12.30
-0.25
-1.99%		12.30
0
0%		12.45
0.15
1.22%		12.55
0.1
0.8%		　　12.44

說明:最高漲幅:5.68%最低跌幅:-6.76% 最高價:18.05最低價:12.15平均價:14.42,灰色底表示週末,漲104天(15.95)元,跌161天(-27)元,平盤51天
6%=2,4%=1,3%=5,2%=14,1%=53,0%=80,-0%=2,-1%=2,-2%=4,-3%=29,-4%=54,-5%=70,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 1337 604183 295 10575195 17.60 17.65 17.40 17.50 0.00 0% 17.50 3 17.55 34 8.03
2017-01-04 1337 4565293 1567 81853558 17.50 18.20 17.50 17.85 0.35 2% 17.85 81 17.90 26 8.19
2017-01-05 1337 5185657 744 91759448 18.00 18.10 17.75 17.85 0.00 0% 17.80 143 17.85 37 8.19
2017-01-06 1337 2134986 854 38495588 17.90 18.25 17.90 17.95 0.10 0.56% 17.95 35 18.00 73 8.23
2017-01-09 1337 1922294 772 34177865 17.95 18.05 17.60 17.60 0.35 -1.95% 17.60 60 17.70 9 8.07
2017-01-10 1337 2806177 1155 50470361 17.65 18.20 17.60 18.05 0.45 2.56% 18.05 16 18.10 207 8.28
2017-01-11 1337 1251051 619 22422534 18.10 18.10 17.80 17.95 0.10 -0.55% 17.90 28 17.95 7 8.23
2017-01-12 1337 1578381 686 28436274 18.00 18.10 17.90 17.95 0.00 0% 17.90 52 17.95 15 8.23
2017-01-13 1337 6173829 2038 112739322 18.05 18.55 18.00 18.05 0.10 0.56% 18.05 48 18.10 14 8.28
2017-01-16 1337 1867585 724 33188129 18.05 18.05 17.60 17.60 0.45 -2.49% 17.60 314 17.70 7 8.07
2017-01-17 1337 3003233 1032 52380172 17.70 17.80 17.35 17.40 0.20 -1.14% 17.40 30 17.45 26 7.98
2017-01-18 1337 1414568 786 24928236 17.35 17.80 17.35 17.70 0.30 1.72% 17.70 8 17.75 29 8.12
2017-01-19 1337 511929 277 9049474 17.80 17.80 17.60 17.65 0.05 -0.28% 17.65 25 17.70 18 8.10
2017-01-20 1337 1630002 790 28533773 17.65 17.80 17.35 17.40 0.25 -1.42% 17.40 30 17.45 31 7.98
2017-01-23 1337 1454528 602 25428483 17.50 17.65 17.40 17.45 0.05 0.29% 17.45 27 17.50 4 8.00
2017-01-24 1337 1055035 439 18394453 17.50 17.55 17.35 17.40 0.05 -0.29% 17.35 142 17.40 7 7.98
2017-02-02 1337 1462187 548 25395985 17.40 17.45 17.30 17.35 0.05 -0.29% 17.35 131 17.40 27 7.96
2017-02-03 1337 1852436 728 32362326 17.40 17.75 17.35 17.35 0.00 0% 17.35 223 17.45 9 7.96
2017-02-06 1337 1860560 783 32723334 17.45 17.70 17.45 17.65 0.30 1.73% 17.60 13 17.65 11 8.10
2017-02-07 1337 1567380 760 27588599 17.75 17.80 17.50 17.55 0.10 -0.57% 17.50 213 17.55 14 8.05
2017-02-08 1337 1515913 735 26494808 17.55 17.65 17.40 17.55 0.00 0% 17.50 7 17.55 24 8.05
2017-02-09 1337 3183475 1383 54925676 17.35 17.40 17.15 17.25 0.30 -1.71% 17.20 49 17.25 46 7.91
2017-02-10 1337 1185146 671 20538045 17.35 17.45 17.25 17.25 0.00 0% 17.25 33 17.30 5 7.91
2017-02-13 1337 1049232 590 18053184 17.30 17.30 17.15 17.20 0.05 -0.29% 17.20 16 17.25 9 7.89
2017-02-14 1337 2249324 891 38327290 17.20 17.30 16.90 16.95 0.25 -1.45% 16.90 211 16.95 15 7.78
2017-02-15 1337 1282284 672 22037767 17.00 17.30 17.00 17.20 0.25 1.47% 17.20 6 17.25 48 7.89
2017-02-16 1337 1571000 657 27377685 17.30 17.60 17.30 17.30 0.10 0.58% 17.30 108 17.35 6 7.94
2017-02-17 1337 1078312 459 18648718 17.45 17.45 17.25 17.25 0.05 -0.29% 17.25 64 17.35 35 7.91
2017-02-18 1337 599725 277 10407976 17.35 17.40 17.30 17.30 0.05 0.29% 17.30 35 17.35 10 7.94
2017-02-20 1337 1192258 533 20541669 17.35 17.40 17.15 17.25 0.05 -0.29% 17.20 52 17.25 20 7.91
2017-02-21 1337 984950 480 17008067 17.25 17.45 17.15 17.30 0.05 0.29% 17.30 16 17.40 24 7.94
2017-02-22 1337 2953985 1245 52003214 17.35 17.75 17.35 17.50 0.20 1.16% 17.50 71 17.60 3 8.03
2017-02-23 1337 1511587 811 26545667 17.50 17.70 17.45 17.45 0.05 -0.29% 17.45 70 17.50 11 8.00
2017-02-24 1337 1337099 532 23468599 17.45 17.70 17.45 17.50 0.05 0.29% 17.50 39 17.55 19 8.03
2017-03-01 1337 1619469 772 28580630 17.55 17.80 17.50 17.60 0.10 0.57% 17.60 25 17.65 76 8.07
2017-03-02 1337 1844938 714 32500759 17.80 17.80 17.45 17.45 0.15 -0.85% 17.45 18 17.55 108 8.00
2017-03-03 1337 1185569 540 20642738 17.50 17.60 17.35 17.45 0.00 0% 17.45 14 17.50 133 8.00
2017-03-06 1337 1285417 629 22245871 17.40 17.45 17.25 17.25 0.20 -1.15% 17.25 59 17.30 40 7.91
2017-03-07 1337 524975 292 9106455 17.30 17.40 17.30 17.35 0.10 0.58% 17.35 1 17.40 183 7.96
2017-03-08 1337 593885 392 10244302 17.35 17.35 17.20 17.25 0.10 -0.58% 17.25 36 17.30 41 7.91
2017-03-09 1337 3252328 1325 55100863 17.15 17.15 16.80 16.90 0.35 -2.03% 16.90 3 16.95 43 7.75
2017-03-10 1337 2207114 1016 36637276 16.90 16.90 16.45 16.65 0.25 -1.48% 16.65 22 16.70 55 7.64
2017-03-13 1337 3077647 1202 50000995 16.30 16.35 16.15 16.25 0.40 -2.4% 16.25 86 16.30 20 10.62
2017-03-14 1337 1403983 754 22832339 16.25 16.40 16.10 16.35 0.10 0.62% 16.35 16 16.40 178 10.69
2017-03-15 1337 986912 508 16046197 16.30 16.35 16.20 16.30 0.05 -0.31% 16.30 24 16.35 50 10.65
2017-03-16 1337 1264141 642 20604000 16.30 16.40 16.20 16.30 0.00 0% 16.25 61 16.30 21 10.65
2017-03-17 1337 1614038 773 26413529 16.30 16.50 16.25 16.45 0.15 0.92% 16.40 24 16.45 18 10.75
2017-03-20 1337 1030482 883 16868957 16.50 16.50 16.30 16.30 0.15 -0.91% 16.30 139 16.35 18 10.65
2017-03-21 1337 2009080 807 32662121 16.30 16.45 16.20 16.20 0.10 -0.61% 16.20 87 16.25 8 10.59
2017-03-22 1337 1889003 908 30301032 16.20 16.20 15.95 16.10 0.10 -0.62% 16.05 79 16.10 92 10.52
2017-03-23 1337 1775510 945 28487687 16.10 16.15 16.00 16.05 0.05 -0.31% 16.05 51 16.10 4 10.49
2017-03-24 1337 1392604 624 22519218 16.05 16.30 16.00 16.20 0.15 0.93% 16.15 91 16.20 1 10.59
2017-03-27 1337 1356645 610 22043548 16.30 16.35 16.15 16.15 0.05 -0.31% 16.15 54 16.20 17 10.56
2017-03-28 1337 1235716 616 19958682 16.30 16.30 16.00 16.10 0.05 -0.31% 16.05 43 16.10 1 10.52
2017-03-29 1337 1310589 538 21014571 16.15 16.20 15.95 16.05 0.05 -0.31% 16.00 54 16.05 5 10.49
2017-03-30 1337 928816 442 14898906 16.05 16.15 15.95 16.00 0.05 -0.31% 16.00 74 16.05 3 10.46
2017-03-31 1337 1110980 485 17873566 16.00 16.15 16.00 16.10 0.10 0.63% 16.10 43 16.15 252 10.52
2017-04-05 1337 2368000 1031 38730711 16.15 16.50 16.10 16.30 0.20 1.24% 16.30 29 16.35 13 10.65
2017-04-06 1337 607374 343 9872162 16.30 16.35 16.20 16.25 0.05 -0.31% 16.20 103 16.25 20 10.62
2017-04-07 1337 986846 450 15941495 16.25 16.25 16.10 16.10 0.15 -0.92% 16.10 44 16.20 60 10.52
2017-04-10 1337 1596571 783 25530136 16.05 16.10 15.90 15.95 0.15 -0.93% 15.95 126 16.00 80 10.42
2017-04-11 1337 2475546 1021 39057305 15.95 16.00 15.65 15.70 0.25 -1.57% 15.65 109 15.70 6 10.26
2017-04-12 1337 1189003 581 18603845 15.70 15.75 15.55 15.60 0.10 -0.64% 15.60 5 15.65 27 10.20
2017-04-13 1337 492967 285 7726700 15.65 15.75 15.60 15.65 0.05 0.32% 15.65 35 15.70 6 10.23
2017-04-14 1337 2107642 792 32375272 15.65 15.65 15.20 15.20 0.45 -2.88% 15.20 18 15.25 42 9.93
2017-04-17 1337 1457071 573 21844593 15.15 15.25 14.85 14.95 0.25 -1.64% 14.90 99 14.95 38 9.77
2017-04-18 1337 802942 357 12051666 15.05 15.10 14.95 14.95 0.00 0% 14.95 73 15.05 49 9.77
2017-04-19 1337 1067727 536 15800433 14.90 14.90 14.70 14.80 0.15 -1% 14.75 24 14.80 61 9.67
2017-04-20 1337 654975 294 9709625 14.80 14.90 14.70 14.80 0.00 0% 14.80 3 14.85 26 9.67
2017-04-21 1337 412335 216 6150716 14.90 15.00 14.85 14.90 0.10 0.68% 14.90 66 14.95 14 9.74
2017-04-24 1337 909789 392 13415188 14.95 14.95 14.65 14.65 0.25 -1.68% 14.65 62 14.70 16 9.58
2017-04-25 1337 742532 306 10959395 14.70 14.80 14.70 14.75 0.10 0.68% 14.75 39 14.80 85 9.64
2017-04-26 1337 814052 382 12012109 14.80 14.85 14.70 14.80 0.05 0.34% 14.75 101 14.80 14 9.67
2017-04-27 1337 667754 231 9862766 14.80 14.85 14.70 14.70 0.10 -0.68% 14.70 129 14.75 10 9.61
2017-04-28 1337 566777 287 8388988 14.75 14.85 14.75 14.80 0.10 0.68% 14.75 113 14.85 44 9.67
2017-05-02 1337 5321851 1857 74056437 14.50 14.50 13.60 13.80 1.00 -6.76% 13.80 19 13.85 114 10.22
2017-05-03 1337 1511372 606 20863571 13.75 13.90 13.70 13.80 0.00 0% 13.75 46 13.80 81 10.22
2017-05-04 1337 1195111 372 16484571 13.85 13.90 13.75 13.80 0.00 0% 13.75 54 13.80 93 10.22
2017-05-05 1337 1437450 567 19675264 13.80 13.80 13.60 13.60 0.20 -1.45% 13.60 13 13.65 12 10.07
2017-05-08 1337 4168080 1531 54991540 13.60 13.70 12.95 13.00 0.60 -4.41% 12.95 41 13.00 19 9.63
2017-05-09 1337 2067404 839 27393586 13.10 13.50 13.10 13.10 0.10 0.77% 13.10 23 13.15 1 9.70
2017-05-10 1337 816246 393 10872015 13.25 13.40 13.20 13.35 0.25 1.91% 13.30 72 13.35 18 9.89
2017-05-11 1337 712979 330 9502212 13.45 13.45 13.25 13.30 0.05 -0.37% 13.30 46 13.35 4 9.85
2017-05-12 1337 1165156 526 15751143 13.35 13.65 13.30 13.55 0.25 1.88% 13.50 41 13.55 42 10.04
2017-05-15 1337 1702270 721 23590982 13.65 13.95 13.60 13.85 0.30 2.21% 13.80 170 13.85 13 10.26
2017-05-16 1337 750435 314 10328171 13.90 13.90 13.65 13.75 0.10 -0.72% 13.75 2 13.80 43 10.19
2017-05-17 1337 775322 323 10551090 13.70 13.75 13.55 13.55 0.20 -1.45% 13.55 50 13.60 49 10.04
2017-05-18 1337 379978 198 5108352 13.45 13.50 13.35 13.50 0.05 -0.37% 13.45 29 13.50 7 10.00
2017-05-19 1337 493152 224 6668391 13.45 13.60 13.45 13.50 0.00 0% 13.50 5 13.55 20 10.00
2017-05-22 1337 1014236 418 13657209 13.50 13.65 13.35 13.35 0.15 -1.11% 13.35 47 13.40 4 9.89
2017-05-23 1337 587403 293 7886472 13.40 13.50 13.35 13.40 0.05 0.37% 13.35 39 13.40 1 9.93
2017-05-24 1337 487004 233 6565047 13.50 13.55 13.45 13.50 0.10 0.75% 13.50 19 13.55 38 10.00
2017-05-25 1337 2524053 1113 34944742 13.55 14.10 13.55 14.00 0.50 3.7% 14.00 30 14.05 17 10.37
2017-05-26 1337 916533 384 12737972 14.00 14.00 13.85 13.85 0.15 -1.07% 13.85 32 13.90 32 10.26
2017-05-31 1337 516766 220 7142641 13.95 13.95 13.75 13.80 0.05 -0.36% 13.80 11 13.85 65 10.22
2017-06-01 1337 1213103 453 17005242 13.80 14.10 13.80 14.00 0.20 1.45% 14.00 46 14.05 45 10.37
2017-06-02 1337 994600 421 14044653 14.00 14.25 13.95 14.20 0.20 1.43% 14.10 3 14.20 80 10.52
2017-06-03 1337 871492 308 12413835 14.25 14.35 14.15 14.20 0.00 0% 14.20 55 14.25 28 10.52
2017-06-06 1337 742883 420 10450562 14.20 14.20 13.95 14.05 0.10 -1.06% 14.05 24 14.10 32 10.41
2017-06-07 1337 503583 287 7014821 14.05 14.05 13.85 13.85 0.20 -1.42% 13.85 89 13.90 2 10.26
2017-06-08 1337 388868 220 5396865 13.90 13.95 13.85 13.85 0.00 0% 13.85 5 13.90 16 10.26
2017-06-09 1337 656006 254 9068877 13.90 13.95 13.75 13.85 0.00 0% 13.80 24 13.85 9 10.26
2017-06-12 1337 625997 280 8570555 13.75 13.75 13.65 13.65 0.20 -1.44% 13.65 85 13.70 4 10.11
2017-06-13 1337 593583 249 8109980 13.65 13.75 13.60 13.70 0.05 0.37% 13.65 16 13.70 11 10.15
2017-06-14 1337 1217776 475 16405794 13.75 13.75 13.35 13.35 0.35 -2.55% 13.35 97 13.40 9 9.89
2017-06-15 1337 985255 377 13066459 13.35 13.40 13.20 13.25 0.10 -0.75% 13.25 13 13.30 44 9.81
2017-06-16 1337 587716 267 7854288 13.30 13.50 13.25 13.50 0.25 1.89% 13.40 3 13.50 25 10.00
2017-06-19 1337 613022 299 8218139 13.50 13.50 13.35 13.40 0.10 -0.74% 13.40 8 13.45 18 9.93
2017-06-20 1337 792650 329 10548708 13.45 13.45 13.20 13.25 0.15 -1.12% 13.25 29 13.30 16 9.81
2017-06-21 1337 976560 477 12860184 13.25 13.25 13.10 13.25 0.00 0% 13.20 56 13.25 73 9.81
2017-06-22 1337 460585 233 6098488 13.25 13.30 13.20 13.20 0.05 -0.38% 13.20 39 13.25 23 9.78
2017-06-23 1337 1963927 711 26477613 13.30 13.65 13.25 13.50 0.30 2.27% 13.50 12 13.55 54 10.00
2017-06-26 1337 917226 371 12309861 13.50 13.55 13.35 13.35 0.15 -1.11% 13.35 36 13.40 16 9.89
2017-06-27 1337 887449 275 11903559 13.40 13.50 13.30 13.45 0.10 0.75% 13.45 31 13.50 36 9.96
2017-06-28 1337 578721 259 7697649 13.45 13.45 13.25 13.25 0.20 -1.49% 13.25 98 13.30 10 9.81
2017-06-29 1337 385823 175 5148459 13.30 13.40 13.30 13.30 0.05 0.38% 13.30 30 13.35 11 9.85
2017-06-30 1337 617480 253 8289824 13.30 13.50 13.30 13.45 0.15 1.13% 13.40 45 13.45 4 9.96
2017-07-03 1337 389545 173 5258421 13.60 13.60 13.45 13.50 0.05 0.37% 13.45 62 13.50 38 10.00
2017-07-04 1337 495393 186 6694779 13.65 13.65 13.45 13.45 0.05 -0.37% 13.40 74 13.45 8 9.96
2017-07-05 1337 435073 160 5862171 13.45 13.55 13.35 13.45 0.00 0% 13.40 88 13.45 8 9.96
2017-07-06 1337 272830 109 3660464 13.50 13.50 13.40 13.40 0.05 -0.37% 13.40 70 13.45 3 9.93
2017-07-07 1337 435665 168 5814290 13.40 13.40 13.30 13.30 0.10 -0.75% 13.30 30 13.35 25 9.85
2017-07-10 1337 639409 205 8467537 13.25 13.35 13.15 13.30 0.00 0% 13.25 10 13.30 2 9.85
2017-07-11 1337 485465 189 6413383 13.25 13.30 13.15 13.20 0.10 -0.75% 13.20 14 13.25 38 9.78
2017-07-12 1337 1828132 579 23881716 13.25 13.25 12.95 13.10 0.10 -0.76% 13.05 18 13.10 143 9.70
2017-07-13 1337 734717 262 9578951 13.10 13.10 13.00 13.05 0.05 -0.38% 13.05 5 13.10 90 9.67
2017-07-14 1337 898352 366 11864539 13.15 13.30 13.05 13.20 0.15 1.15% 13.20 21 13.25 16 9.78
2017-07-17 1337 4835843 1715 66692000 13.40 14.10 13.35 13.95 0.75 5.68% 13.90 29 13.95 72 10.33
2017-07-18 1337 4556592 1556 65171429 14.10 14.45 14.05 14.30 0.35 2.51% 14.25 42 14.30 84 10.59
2017-07-19 1337 1413214 563 20001050 14.25 14.30 14.05 14.15 0.15 -1.05% 14.15 13 14.20 24 10.48
2017-07-20 1337 1280507 487 18193695 14.20 14.35 14.05 14.25 0.10 0.71% 14.20 48 14.25 12 10.56
2017-07-21 1337 2624092 1001 37951155 14.35 14.60 14.25 14.25 0.00 0% 14.25 39 14.30 15 10.56
2017-07-24 1337 1077232 516 15241556 14.30 14.40 13.95 13.95 0.30 -2.11% 13.95 43 14.05 18 10.33
2017-07-25 1337 727133 274 10148662 13.95 14.05 13.85 14.05 0.10 0.72% 14.00 51 14.05 24 10.41
2017-07-26 1337 543083 266 7579100 14.05 14.05 13.85 13.85 0.20 -1.42% 13.85 82 13.90 5 10.26
2017-07-27 1337 1093292 404 15502313 14.00 14.30 14.00 14.15 0.30 2.17% 14.15 37 14.20 92 10.48
2017-07-28 1337 499799 218 7044636 14.25 14.25 14.00 14.00 0.15 -1.06% 14.00 27 14.05 5 10.37
2017-07-31 1337 602272 277 8349343 14.10 14.10 13.80 13.85 0.15 -1.07% 13.85 17 13.90 53 10.26
2017-08-01 1337 532785 191 7422116 13.90 14.00 13.90 13.90 0.05 0.36% 13.90 13 13.95 4 10.30
2017-08-02 1337 230451 136 3209239 14.00 14.00 13.85 13.90 0.00 0% 13.90 39 13.95 38 10.30
2017-08-03 1337 372907 188 5170350 13.90 13.95 13.80 13.90 0.00 0% 13.90 1 13.95 34 10.30
2017-08-04 1337 3265734 1209 46815055 13.95 14.50 13.95 14.35 0.45 3.24% 14.35 61 14.40 11 10.63
2017-08-07 1337 1938789 634 27987676 14.40 14.60 14.30 14.40 0.05 0.35% 14.35 24 14.40 8 13.71
2017-08-08 1337 1656057 431 23551048 14.45 14.45 14.10 14.15 0.25 -1.74% 14.15 17 14.20 21 13.48
2017-08-09 1337 1487836 490 20948584 14.15 14.20 13.95 14.15 0.00 0% 14.15 197 14.20 116 13.48
2017-08-10 1337 1731201 673 24017868 14.15 14.15 13.75 13.80 0.35 -2.47% 13.80 145 13.85 2 13.14
2017-08-11 1337 1250312 438 17247345 13.70 13.90 13.70 13.85 0.05 0.36% 13.85 37 13.90 70 13.19
2017-08-14 1337 1777059 499 24214142 13.80 13.85 13.55 13.55 0.30 -2.17% 13.55 127 13.65 11 12.90
2017-08-15 1337 923718 252 12589413 13.70 13.75 13.55 13.65 0.10 0.74% 13.60 37 13.65 15 13.00
2017-08-16 1337 1085483 397 14647020 13.60 13.65 13.40 13.50 0.15 -1.1% 13.50 39 13.55 7 12.86
2017-08-17 1337 1172454 508 16190532 13.55 14.00 13.55 13.90 0.40 2.96% 13.85 61 13.90 9 13.24
2017-08-18 1337 785803 306 10834258 13.80 13.90 13.65 13.90 0.00 0% 13.90 22 13.95 43 13.24
2017-08-21 1337 409797 199 5695632 13.85 14.00 13.80 13.85 0.05 -0.36% 13.85 32 13.90 3 13.19
2017-08-22 1337 660220 243 9157544 13.95 13.95 13.80 13.85 0.00 0% 13.80 33 13.85 3 13.19
2017-08-23 1337 915068 361 12651029 13.95 14.00 13.70 13.75 0.10 -0.72% 13.75 3 13.80 30 13.10
2017-08-24 1337 819584 299 11274045 13.80 13.90 13.70 13.70 0.05 -0.36% 13.70 5 13.75 58 13.05
2017-08-25 1337 1774666 456 24448816 13.80 13.90 13.70 13.75 0.05 0.36% 13.75 81 13.80 22 13.10
2017-08-28 1337 904858 326 12410957 13.75 13.80 13.65 13.65 0.10 -0.73% 13.65 28 13.70 13 13.00
2017-08-29 1337 1592000 609 21551241 13.65 13.65 13.45 13.55 0.10 -0.73% 13.55 21 13.60 42 12.90
2017-08-30 1337 2366236 571 32040033 13.60 13.65 13.45 13.50 0.05 -0.37% 13.50 5 13.55 4 12.86
2017-08-31 1337 3121012 883 41594302 13.50 13.50 13.20 13.30 0.00 -1.48% 13.25 117 13.30 3 12.67
2017-09-01 1337 1666987 683 22491264 13.40 13.60 13.30 13.55 0.25 1.88% 13.55 2 13.60 113 12.90
2017-09-04 1337 602304 221 8128252 13.45 13.55 13.45 13.55 0.00 0% 13.55 21 13.60 75 12.90
2017-09-05 1337 682594 244 9279917 13.60 13.65 13.55 13.60 0.05 0.37% 13.60 17 13.65 96 12.95
2017-09-06 1337 839108 290 11315708 13.50 13.55 13.40 13.45 0.15 -1.1% 13.45 80 13.50 4 12.81
2017-09-07 1337 734492 352 9907564 13.45 13.60 13.40 13.45 0.00 0% 13.40 81 13.45 8 12.81
2017-09-08 1337 728405 332 9804442 13.50 13.50 13.40 13.45 0.00 0% 13.45 10 13.50 33 12.81
2017-09-11 1337 1223554 411 16325211 13.40 13.45 13.30 13.35 0.10 -0.74% 13.35 4 13.40 36 12.71
2017-09-12 1337 513733 223 6868478 13.40 13.45 13.30 13.35 0.00 0% 13.35 2 13.40 50 12.71
2017-09-13 1337 689860 280 9221679 13.40 13.45 13.30 13.30 0.05 -0.37% 13.30 182 13.35 2 12.67
2017-09-14 1337 1116398 407 15052049 13.35 13.60 13.35 13.50 0.20 1.5% 13.45 28 13.50 17 12.86
2017-09-15 1337 671368 259 8981341 13.50 13.50 13.30 13.35 0.15 -1.11% 13.35 5 13.40 34 12.71
2017-09-18 1337 699816 273 9345639 13.40 13.45 13.30 13.35 0.00 0% 13.30 272 13.35 43 12.71
2017-09-19 1337 998184 329 13293482 13.40 13.40 13.25 13.25 0.10 -0.75% 13.25 17 13.30 11 12.62
2017-09-20 1337 1008701 389 13323861 13.25 13.30 13.15 13.15 0.10 -0.75% 13.15 32 13.20 11 12.52
2017-09-21 1337 607858 219 8028168 13.15 13.30 13.15 13.25 0.10 0.76% 13.20 27 13.25 33 12.62
2017-09-22 1337 1396800 508 18282637 13.20 13.25 13.05 13.05 0.20 -1.51% 13.05 64 13.10 25 12.43
2017-09-25 1337 1652201 575 21278949 13.10 13.10 12.75 12.85 0.20 -1.53% 12.85 10 12.90 30 12.24
2017-09-26 1337 1189912 452 15164536 12.75 12.90 12.60 12.60 0.25 -1.95% 12.60 112 12.70 10 12.00
2017-09-27 1337 1057648 296 13491402 12.65 12.85 12.60 12.75 0.15 1.19% 12.70 41 12.75 1 12.14
2017-09-28 1337 4122720 996 53576632 12.75 13.30 12.65 13.10 0.35 2.75% 13.05 14 13.10 13 12.48
2017-09-29 1337 1086789 458 14109338 13.15 13.20 12.85 12.95 0.15 -1.15% 12.90 16 13.00 62 12.33
2017-09-30 1337 558925 256 7210075 13.00 13.00 12.80 12.90 0.05 -0.39% 12.85 100 12.90 4 12.29
2017-10-02 1337 490347 227 6355358 12.90 13.05 12.85 13.00 0.10 0.78% 12.95 1 13.00 36 12.38
2017-10-03 1337 432944 211 5609043 13.00 13.00 12.90 12.90 0.10 -0.77% 12.90 143 13.00 26 12.29
2017-10-05 1337 439010 179 5655680 12.90 12.95 12.80 12.90 0.00 0% 12.85 123 12.95 22 12.29
2017-10-06 1337 3328338 859 43644011 12.85 13.25 12.85 13.05 0.15 1.16% 13.05 12 13.10 15 12.43
2017-10-11 1337 1342012 423 17297206 12.95 13.00 12.80 12.95 0.10 -0.77% 12.85 52 12.95 7 12.33
2017-10-12 1337 603309 213 7758338 12.90 12.95 12.80 12.80 0.15 -1.16% 12.80 139 12.85 6 12.19
2017-10-13 1337 231280 124 2973386 12.85 12.95 12.80 12.85 0.05 0.39% 12.85 5 12.90 30 12.24
2017-10-16 1337 397812 200 5098522 12.85 12.90 12.80 12.80 0.05 -0.39% 12.80 100 12.85 40 12.19
2017-10-17 1337 498712 192 6402874 12.80 12.95 12.80 12.85 0.05 0.39% 12.80 48 12.85 6 12.24
2017-10-18 1337 418936 214 5348019 12.85 12.90 12.70 12.75 0.10 -0.78% 12.75 44 12.80 7 12.14
2017-10-19 1337 1554670 450 20135148 12.85 13.10 12.70 12.85 0.10 0.78% 12.85 119 12.90 51 12.24
2017-10-20 1337 365537 163 4713313 12.85 12.95 12.85 12.90 0.05 0.39% 12.85 87 12.90 21 12.29
2017-10-23 1337 529884 211 6844695 12.95 13.05 12.85 12.85 0.05 -0.39% 12.80 83 12.85 2 12.24
2017-10-24 1337 473411 178 6102990 12.95 12.95 12.85 12.90 0.05 0.39% 12.90 41 12.95 27 12.29
2017-10-25 1337 415792 187 5373249 12.90 13.00 12.85 12.85 0.05 -0.39% 12.85 56 12.90 2 12.24
2017-10-26 1337 1010762 434 13155056 12.90 13.10 12.90 13.00 0.15 1.17% 13.00 22 13.05 80 12.38
2017-10-27 1337 604441 242 7857033 13.10 13.10 12.90 13.00 0.00 0% 12.95 25 13.00 9 12.38
2017-10-30 1337 555486 225 7144637 13.00 13.05 12.80 12.85 0.15 -1.15% 12.85 16 12.90 32 12.24
2017-10-31 1337 583749 213 7466713 12.85 12.85 12.75 12.85 0.00 0% 12.80 14 12.85 33 12.24
2017-11-01 1337 405778 185 5205838 12.85 12.90 12.80 12.85 0.00 0% 12.85 63 12.90 72 12.24
2017-11-02 1337 442765 200 5696067 12.90 12.90 12.80 12.85 0.00 0% 12.80 148 12.85 9 12.24
2017-11-03 1337 500093 163 6426283 12.95 12.95 12.80 12.80 0.05 -0.39% 12.80 122 12.85 8 12.19
2017-11-06 1337 610502 262 7874672 12.80 13.00 12.80 12.90 0.10 0.78% 12.85 32 12.90 21 12.29
2017-11-07 1337 468989 188 6056445 12.90 12.95 12.90 12.95 0.05 0.39% 12.90 97 12.95 78 12.33
2017-11-08 1337 2701667 811 35439671 12.95 13.30 12.90 13.05 0.10 0.77% 13.05 109 13.10 18 17.17
2017-11-09 1337 1009390 358 13176925 13.15 13.20 12.90 12.90 0.15 -1.15% 12.90 129 12.95 13 16.97
2017-11-10 1337 592175 232 7681425 12.95 13.05 12.85 13.00 0.10 0.78% 13.00 12 13.05 58 17.11
2017-11-13 1337 1433030 392 18686990 13.00 13.15 12.95 13.00 0.00 0% 13.00 63 13.05 14 17.11
2017-11-14 1337 972748 326 12581926 13.10 13.10 12.85 12.85 0.15 -1.15% 12.85 149 12.90 1 16.91
2017-11-15 1337 1493078 518 19004033 12.90 13.00 12.60 12.65 0.20 -1.56% 12.65 21 12.75 33 16.64
2017-11-16 1337 1050090 312 13298044 12.65 12.80 12.60 12.65 0.00 0% 12.65 6 12.70 178 16.64
2017-11-17 1337 2295258 702 28702539 12.75 12.75 12.35 12.40 0.25 -1.98% 12.40 116 12.45 152 16.32
2017-11-20 1337 894009 378 11095558 12.40 12.50 12.30 12.50 0.10 0.81% 12.45 68 12.50 16 16.45
2017-11-21 1337 944256 291 11873514 12.55 12.65 12.45 12.65 0.15 1.2% 12.60 96 12.65 21 16.64
2017-11-22 1337 954772 318 12145081 12.65 12.80 12.65 12.70 0.05 0.4% 12.65 59 12.70 9 16.71
2017-11-23 1337 932750 352 11957688 12.70 12.90 12.70 12.85 0.15 1.18% 12.85 47 12.90 148 16.91
2017-11-24 1337 486967 240 6252214 12.80 12.90 12.80 12.80 0.05 -0.39% 12.80 32 12.85 38 16.84
2017-11-27 1337 574076 244 7406467 12.80 13.00 12.80 12.80 0.00 0% 12.80 135 12.85 2 16.84
2017-11-28 1337 221424 148 2826396 12.85 12.85 12.70 12.75 0.05 -0.39% 12.70 151 12.80 22 16.78
2017-11-29 1337 414900 193 5268223 12.75 12.75 12.65 12.70 0.05 -0.39% 12.70 4 12.75 33 16.71
2017-11-30 1337 626660 267 7996876 12.70 12.85 12.70 12.70 0.00 0% 12.70 13 12.75 2 16.71
2017-12-01 1337 596867 212 7567153 12.70 12.80 12.65 12.65 0.05 -0.39% 12.65 48 12.70 10 16.64
2017-12-04 1337 634197 241 8068495 12.65 12.85 12.60 12.70 0.05 0.4% 12.70 7 12.75 7 16.71
2017-12-05 1337 299686 165 3809753 12.70 12.80 12.65 12.70 0.00 0% 12.65 32 12.70 37 16.71
2017-12-06 1337 750009 268 9422508 12.70 12.70 12.50 12.50 0.20 -1.57% 12.50 9 12.55 13 16.45
2017-12-07 1337 621679 266 7741913 12.50 12.55 12.40 12.40 0.10 -0.8% 12.40 29 12.45 6 16.32
2017-12-08 1337 451734 216 5582919 12.50 12.50 12.30 12.40 0.00 0% 12.35 74 12.40 50 16.32
2017-12-11 1337 759102 291 9348349 12.40 12.40 12.25 12.35 0.05 -0.4% 12.30 26 12.35 32 16.25
2017-12-12 1337 972003 333 11864280 12.35 12.35 12.15 12.15 0.20 -1.62% 12.15 22 12.20 34 15.99
2017-12-13 1337 2019581 472 24971395 12.15 12.45 12.15 12.40 0.25 2.06% 12.35 2 12.40 14 16.32
2017-12-14 1337 475079 170 5890775 12.40 12.45 12.35 12.45 0.05 0.4% 12.40 10 12.45 109 16.38
2017-12-15 1337 1195517 461 14580204 12.45 12.45 12.10 12.20 0.25 -2.01% 12.20 52 12.25 2 16.05
2017-12-18 1337 517880 228 6403603 12.25 12.45 12.25 12.35 0.15 1.23% 12.35 36 12.40 9 16.25
2017-12-19 1337 311248 149 3851506 12.40 12.45 12.30 12.35 0.00 0% 12.35 1 12.40 35 16.25
2017-12-20 1337 211255 91 2607746 12.35 12.40 12.30 12.35 0.00 0% 12.35 6 12.40 46 16.25
2017-12-21 1337 2034646 412 25431686 12.35 12.60 12.30 12.50 0.15 1.21% 12.45 7 12.50 68 16.45
2017-12-22 1337 561314 220 7016468 12.50 12.55 12.45 12.50 0.00 0% 12.45 128 12.50 90 16.45
2017-12-25 1337 693254 231 8694320 12.55 12.60 12.45 12.55 0.05 0.4% 12.50 6 12.55 15 16.51
2017-12-26 1337 652295 224 8055873 12.55 12.55 12.25 12.30 0.25 -1.99% 12.30 39 12.35 19 16.18
2017-12-27 1337 291836 103 3594730 12.40 12.40 12.30 12.30 0.00 0% 12.30 50 12.40 42 16.18
2017-12-28 1337 676257 123 8539176 12.40 12.45 12.35 12.45 0.15 1.22% 12.40 59 12.45 83 16.38
2017-12-29 1337 771712 324 9657089 12.50 12.60 12.45 12.55 0.10 0.8% 12.50 31 12.55 15 16.51