研華(2395)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　82.10
0
0%		84.20
2.1
2.56%		83.50
-0.7
-0.83%		84.40
0.9
1.08%		83.20
-1.2
-1.42%		 　83.30
0.1
0.12%		84.90
1.6
1.92%		85.40
0.5
0.59%		85.40
0
0%		85.50
0.1
0.12%		 　85.00
-0.5
-0.58%		86.00
1
1.18%		85.80
-0.2
-0.23%		 　　　　　　　　　　90.30
4.5
5.24%		89.60
-0.7
-0.78%		85.4
2 月90.40
0.8
0.89%		90.00
-0.4
-0.44%		89.20
-0.8
-0.89%		88.80
-0.4
-0.45%		 90.00
1.2
1.35%		91.60
1.6
1.78%		91.90
0.3
0.33%		92.00
0.1
0.11%		93.50
1.5
1.63%		 　93.60
0.1
0.11%		91.60
-2
-2.14%		92.40
0.8
0.87%		92.40
0
0%		92.00
-0.4
-0.43%		 　92.10
0.1
0.11%		94.40
2.3
2.5%		94.80
0.4
0.42%		92.00
-2.8
-2.95%		94.10
2.1
2.28%		 　　　99.00
4.9
5.21%		 93.02
3 月99.00
0
0%		98.60
-0.4
-0.4%		97.90
-0.7
-0.71%		 98.40
0.5
0.51%		95.40
-3
-3.05%		95.00
-0.4
-0.42%		95.80
0.8
0.84%		95.30
-0.5
-0.52%		 　93.40
-1.9
-1.99%		94.00
0.6
0.64%		96.60
2.6
2.77%		96.00
-0.6
-0.62%		96.00
0
0%		 　96.80
0.8
0.83%		97.10
0.3
0.31%		97.40
0.3
0.31%		98.20
0.8
0.82%		99.00
0.8
0.81%		 　98.20
-0.8
-0.81%		99.50
1.3
1.32%		100.50
1
1.01%		99.00
-1.5
-1.49%		102.50
3.5
3.54%		 97.36
4 月　99.60
-2.9
-2.83%		97.50
-2.1
-2.11%		 95.80
-1.7
-1.74%		96.40
0.6
0.63%		 　96.50
0.1
0.1%		99.10
2.6
2.69%		99.00
-0.1
-0.1%		98.00
-1
-1.01%		99.50
1.5
1.53%		 　100.50
1
1.01%		98.50
-2
-1.99%		98.70
0.2
0.2%		101.00
2.3
2.33%		104.00
3
2.97%		 　99.60
-4.4
-4.23%		99.50
-0.1
-0.1%		101.50
2
2.01%		101.50
0
0%		100.50
-1
-0.99%		 　99.20
-1.3
-1.29%		 99.31
5 月　104.50
5.3
5.34%		102.00
-2.5
-2.39%		103.50
1.5
1.47%		 　101.00
-2.5
-2.42%		100.00
-1
-0.99%		98.70
-1.3
-1.3%		98.10
-0.6
-0.61%		98.40
0.3
0.31%		 　97.00
-1.4
-1.42%		98.50
1.5
1.55%		98.70
0.2
0.2%		102.50
3.8
3.85%		99.50
-3
-2.93%		 　99.40
-0.1
-0.1%		100.50
1.1
1.11%		101.00
0.5
0.5%		100.50
-0.5
-0.5%		100.00
-0.5
-0.5%		 　99.70
-0.3
-0.3%		100.50
0.8
0.8%		100.50
0
0%		102.00
1.5
1.49%		100.14
6 月100.00
-2
-1.96%		 　99.70
-0.3
-0.3%		99.60
-0.1
-0.1%		99.20
-0.4
-0.4%		101.00
1.8
1.81%		99.90
-1.1
-1.09%		 　99.80
-0.1
-0.1%		100.00
0.2
0.2%		99.40
-0.6
-0.6%		97.50
-1.9
-1.91%		95.00
-2.5
-2.56%		 　100.00
5
5.26%		99.60
-0.4
-0.4%		100.00
0.4
0.4%		99.50
-0.5
-0.5%		97.50
-2
-2.01%		 　96.90
-0.6
-0.62%		98.90
2
2.06%		98.70
-0.2
-0.2%		97.50
-1.2
-1.22%		98.60
1.1
1.13%		 98.99
7 月　99.00
0.4
0.41%		100.00
1
1.01%		101.50
1.5
1.5%		102.50
1
0.99%		103.00
0.5
0.49%		 　104.00
1
0.97%		102.50
-1.5
-1.44%		102.50
0
0%		102.50
0
0%		107.00
4.5
4.39%		 　107.50
0.5
0.47%		106.50
-1
-0.93%		106.00
-0.5
-0.47%		103.00
-3
-2.83%		104.00
1
0.97%		 　104.50
0.5
0.48%		104.00
-0.5
-0.48%		104.50
0.5
0.48%		104.50
0
0%		105.00
0.5
0.48%		 　106.00
1
0.95%		106.50
0.5
0.47%		104.17
8 月106.50
0
0%		 107.50
1
0.94%		 　106.50
-1
-0.93%		106.00
-0.5
-0.47%		107.00
1
0.94%		106.50
-0.5
-0.47%		105.00
-1.5
-1.41%		 　104.00
-1
-0.95%		105.00
1
0.96%		104.50
-0.5
-0.48%		104.00
-0.5
-0.48%		105.00
1
0.96%		 　104.50
-0.5
-0.48%		105.00
0.5
0.48%		104.50
-0.5
-0.48%		105.00
0.5
0.48%		104.50
-0.5
-0.48%		 　103.00
-1.5
-1.44%		102.50
-0.5
-0.49%		102.50
0
0%		103.00
0.5
0.49%		104.00
1
0.97%		104.87
9 月 　103.50
-0.5
-0.48%		102.50
-1
-0.97%		100.00
-2.5
-2.44%		100.50
0.5
0.5%		103.00
2.5
2.49%		 　104.00
1
0.97%		108.00
4
3.85%		108.00
0
0%		108.00
0
0%		106.00
-2
-1.85%		 　105.50
-0.5
-0.47%		106.00
0.5
0.47%		105.00
-1
-0.94%		104.50
-0.5
-0.48%		105.50
1
0.96%		 　105.00
-0.5
-0.47%		106.50
1.5
1.43%		106.00
-0.5
-0.47%		105.50
-0.5
-0.47%		107.00
1.5
1.42%		 105.04
10 月106.00
-1
-0.93%		106.00
0
0%		107.50
1.5
1.42%		109.50
2
1.86%		108.50
-1
-0.91%		 　109.50
1
0.92%		111.50
2
1.83%		 112.00
0.5
0.45%		111.00
-1
-0.89%		 　112.00
1
0.9%		117.00
5
4.46%		111.00
-6
-5.13%		110.00
-1
-0.9%		111.00
1
0.91%		 　110.50
-0.5
-0.45%		108.00
-2.5
-2.26%		102.00
-6
-5.56%		106.00
4
3.92%		105.50
-0.5
-0.47%		 　102.50
-3
-2.84%		103.00
0.5
0.49%		101.00
-2
-1.94%		108.43
11 月106.50
5.5
5.45%		109.00
2.5
2.35%		 　108.50
-0.5
-0.46%		108.50
0
0%		108.50
0
0%		109.00
0.5
0.46%		110.00
1
0.92%		 　112.00
2
1.82%		111.00
-1
-0.89%		108.50
-2.5
-2.25%		109.00
0.5
0.46%		107.00
-2
-1.83%		 　109.00
2
1.87%		106.00
-3
-2.75%		108.50
2.5
2.36%		107.00
-1.5
-1.38%		109.00
2
1.87%		 　109.00
0
0%		109.00
0
0%		107.00
-2
-1.83%		109.00
2
1.87%		108.50
-0.5
-0.46%		 108.78
12 月　　109.00
0.5
0.46%		109.00
0
0%		110.00
1
0.92%		111.00
1
0.91%		110.00
-1
-0.9%		 　110.50
0.5
0.45%		113.00
2.5
2.26%		116.00
3
2.65%		114.50
-1.5
-1.29%		115.00
0.5
0.44%		 　116.00
1
0.87%		116.00
0
0%		117.00
1
0.86%		115.00
-2
-1.71%		110.00
-5
-4.35%		112.00
2
1.82%		 115.00
3
2.68%		116.00
1
0.87%		117.00
1
0.86%		118.00
1
0.85%		122.50
4.5
3.81%		　　　113.92

說明:最高漲幅:5.45%最低跌幅:-5.56% 最高價:122.50最低價:82.10平均價:101.99,灰色底表示週末,漲152天(217.4)元,跌133天(-167.4)元,平盤24天
5%=9,4%=7,3%=8,2%=24,1%=60,0%=68,-0%=1,-1%=1,-2%=3,-3%=10,-4%=21,-5%=46,-6%=51,

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
2012-01-02 2395 168832 113 13940769 84.00 84.00 82.00 82.10 1.70 0% 82.10 1 82.30 5 12.79
2012-01-03 2395 593407 346 49694404 83.00 84.40 82.50 84.20 2.10 2.56% 84.00 233 84.20 4 13.12
2012-01-04 2395 791007 498 66025081 84.50 84.80 81.80 83.50 0.70 -0.83% 83.30 8 83.50 6 13.01
2012-01-05 2395 727919 554 61190296 83.60 84.70 83.00 84.40 0.90 1.08% 83.90 10 84.40 10 13.15
2012-01-06 2395 314437 261 26111871 84.00 84.00 82.60 83.20 1.20 -1.42% 82.90 4 83.20 22 12.96
2012-01-09 2395 454642 287 37829349 83.20 84.00 82.50 83.30 0.10 0.12% 83.20 5 83.30 2 12.98
2012-01-10 2395 728802 572 61658565 83.40 85.40 83.30 84.90 1.60 1.92% 84.50 81 84.90 7 13.22
2012-01-11 2395 502506 330 42905755 85.50 85.60 85.10 85.40 0.50 0.59% 85.30 2 85.40 64 13.30
2012-01-12 2395 293155 266 24958657 85.80 85.80 84.50 85.40 0.00 0% 85.20 5 85.40 31 13.30
2012-01-13 2395 625812 489 53695256 85.50 86.20 85.30 85.50 0.10 0.12% 85.30 6 85.50 8 13.32
2012-01-16 2395 275401 219 23366883 85.90 86.00 84.20 85.00 0.50 -0.58% 84.50 2 85.00 4 13.24
2012-01-17 2395 513407 332 43909297 85.50 86.20 84.80 86.00 1.00 1.18% 85.50 10 86.00 41 13.40
2012-01-18 2395 601699 438 51251680 86.00 86.00 83.80 85.80 0.20 -0.23% 84.80 10 85.80 2 13.36
2012-01-30 2395 1513257 1085 135656977 87.00 90.50 86.20 90.30 4.50 5.24% 90.20 20 90.30 6 14.07
2012-01-31 2395 1286381 727 114214709 90.00 90.00 88.00 89.60 0.70 -0.78% 88.70 3 89.60 15 13.96
2012-02-01 2395 706578 556 63565654 90.00 90.40 89.30 90.40 0.80 0.89% 90.20 5 90.40 19 14.08
2012-02-02 2395 559572 473 50390208 91.00 91.00 89.30 90.00 0.40 -0.44% 89.80 1 90.00 66 14.02
2012-02-03 2395 560086 483 50255415 90.00 90.20 89.20 89.20 0.80 -0.89% 89.20 14 89.30 1 13.92
2012-02-04 2395 289561 234 25812412 90.00 90.00 88.80 88.80 0.40 -0.45% 88.80 2 89.20 1 13.85
2012-02-06 2395 831783 672 74757975 89.20 90.50 88.60 90.00 1.20 1.35% 89.90 3 90.00 6 14.04
2012-02-07 2395 1109838 831 101671233 89.80 92.10 89.80 91.60 1.60 1.78% 91.50 10 91.60 7 14.29
2012-02-08 2395 745035 631 68256986 91.60 92.10 91.10 91.90 0.30 0.33% 91.70 1 91.90 46 14.34
2012-02-09 2395 544332 461 49857271 91.90 92.00 91.00 92.00 0.10 0.11% 91.70 1 92.00 36 14.35
2012-02-10 2395 957580 639 88862186 93.00 93.50 92.00 93.50 1.50 1.63% 93.30 15 93.50 16 14.59
2012-02-13 2395 661688 461 61977244 93.50 94.00 93.50 93.60 0.10 0.11% 93.60 19 93.80 41 14.60
2012-02-14 2395 451154 377 41521197 92.90 92.90 91.00 91.60 2.00 -2.14% 91.60 2 91.80 1 14.29
2012-02-15 2395 604254 448 55798933 91.70 92.60 91.70 92.40 0.80 0.87% 92.30 5 92.40 1 14.41
2012-02-16 2395 384151 300 35567492 92.80 93.00 91.80 92.40 0.00 0% 92.40 1 92.60 4 14.41
2012-02-17 2395 896814 636 82999188 93.00 95.00 91.80 92.00 0.40 -0.43% 91.90 32 92.00 13 14.35
2012-02-20 2395 370542 310 34271964 93.40 93.50 92.00 92.10 0.10 0.11% 92.10 2 92.50 10 14.37
2012-02-21 2395 640639 528 59931366 93.00 94.40 92.90 94.40 2.30 2.5% 94.10 107 94.40 30 14.73
2012-02-22 2395 557568 456 52702071 93.00 95.00 93.00 94.80 0.40 0.42% 94.50 2 94.80 19 14.79
2012-02-23 2395 802277 658 74425784 94.50 94.50 92.00 92.00 2.80 -2.95% 92.00 26 93.00 30 14.35
2012-02-24 2395 366343 289 34175933 93.50 94.10 92.20 94.10 2.10 2.28% 94.00 19 94.20 1 14.68
2012-02-29 2395 1913048 1276 187128017 94.90 99.00 94.50 99.00 4.90 5.21% 98.90 2 99.00 30 15.44
2012-03-01 2395 928283 592 91865670 98.70 99.50 98.50 99.00 0.00 0% 98.90 9 99.00 50 15.44
2012-03-02 2395 743979 446 73168929 99.20 99.40 97.50 98.60 0.40 -0.4% 98.60 13 98.80 2 15.38
2012-03-03 2395 174768 146 17051399 95.20 98.40 95.20 97.90 0.70 -0.71% 97.90 51 98.10 6 15.27
2012-03-05 2395 678667 513 66674366 97.30 98.50 97.20 98.40 0.50 0.51% 98.20 12 98.40 19 15.35
2012-03-06 2395 1025947 791 97871365 98.60 98.70 94.00 95.40 3.00 -3.05% 95.40 18 95.50 3 14.88
2012-03-07 2395 1064952 673 101618343 95.00 96.50 94.00 95.00 0.40 -0.42% 95.00 11 95.30 1 14.82
2012-03-08 2395 787163 576 74761227 94.40 95.90 94.20 95.80 0.80 0.84% 95.50 2 95.90 1 14.95
2012-03-09 2395 790152 640 74829940 95.80 95.80 94.10 95.30 0.50 -0.52% 95.10 5 95.30 7 14.87
2012-03-12 2395 697876 521 65506808 94.90 94.90 93.40 93.40 1.90 -1.99% 93.30 5 93.60 3 14.57
2012-03-13 2395 1122787 801 105212334 95.00 95.00 93.00 94.00 0.60 0.64% 94.00 2 94.10 16 14.66
2012-03-14 2395 1008319 756 97075348 94.70 97.40 94.70 96.60 2.60 2.77% 96.20 3 96.60 29 15.07
2012-03-15 2395 498733 432 48012499 97.50 97.50 95.50 96.00 0.60 -0.62% 95.60 2 96.00 6 14.98
2012-03-16 2395 621909 381 60114464 96.60 97.20 95.90 96.00 0.00 0% 96.00 18 96.40 1 14.98
2012-03-19 2395 1286823 427 125275333 97.20 98.00 96.10 96.80 0.80 0.83% 96.40 10 96.80 6 15.10
2012-03-20 2395 700883 530 68166171 97.70 97.80 96.90 97.10 0.30 0.31% 97.10 20 97.30 18 15.15
2012-03-21 2395 701299 409 68589103 97.10 98.50 97.10 97.40 0.30 0.31% 97.40 11 97.50 2 15.20
2012-03-22 2395 673441 427 66000223 97.40 98.50 97.40 98.20 0.80 0.82% 98.10 4 98.20 17 15.32
2012-03-23 2395 488386 326 48123716 98.30 99.00 97.80 99.00 0.80 0.81% 98.80 3 99.00 58 15.44
2012-03-26 2395 579594 494 56688025 99.00 99.00 97.30 98.20 0.80 -0.81% 97.80 29 98.30 9 15.32
2012-03-27 2395 1151564 648 114514980 98.90 100.50 98.20 99.50 1.30 1.32% 99.30 4 99.50 58 15.52
2012-03-28 2395 1114532 707 112346800 100.00 103.00 99.40 100.50 1.00 1.01% 100.00 1 100.50 55 15.65
2012-03-29 2395 1054804 581 103709190 100.50 100.50 97.10 99.00 1.50 -1.49% 98.70 4 99.00 127 15.42
2012-03-30 2395 1392947 834 140187194 100.00 102.50 99.60 102.50 3.50 3.54% 102.00 10 102.50 78 15.97
2012-04-02 2395 570650 397 57155113 102.00 102.00 98.70 99.60 2.90 -2.83% 99.60 17 99.80 1 15.51
2012-04-03 2395 728442 538 71494448 101.00 101.00 96.60 97.50 2.10 -2.11% 97.10 1 97.50 131 15.19
2012-04-05 2395 815316 457 78520270 95.00 98.00 95.00 95.80 1.70 -1.74% 95.70 18 96.00 2 14.92
2012-04-06 2395 558651 360 53639725 96.10 96.90 95.30 96.40 0.60 0.63% 96.40 9 96.60 5 15.02
2012-04-09 2395 335261 265 31933081 94.30 96.50 94.00 96.50 0.10 0.1% 96.40 57 96.50 3 15.03
2012-04-10 2395 1159202 773 114225314 98.20 99.30 97.50 99.10 2.60 2.69% 98.60 33 99.10 3 15.44
2012-04-11 2395 571455 469 56296114 98.60 99.10 97.20 99.00 0.10 -0.1% 98.80 7 99.00 3 15.42
2012-04-12 2395 849561 634 82718078 97.90 98.20 96.50 98.00 1.00 -1.01% 98.00 63 98.10 1 15.26
2012-04-13 2395 831582 665 82664518 98.50 100.50 98.30 99.50 1.50 1.53% 99.50 81 99.70 3 15.50
2012-04-16 2395 805427 506 80432500 99.50 100.50 98.60 100.50 1.00 1.01% 100.00 3 100.50 116 15.65
2012-04-17 2395 597187 481 59259426 100.00 100.50 98.00 98.50 2.00 -1.99% 98.20 11 98.50 14 15.34
2012-04-18 2395 346757 288 34257757 99.50 99.70 98.20 98.70 0.20 0.2% 98.70 8 99.00 11 15.37
2012-04-19 2395 993266 648 99986800 99.80 101.50 98.90 101.00 2.30 2.33% 100.50 22 101.00 44 15.73
2012-04-20 2395 1581297 1025 164502091 101.50 105.50 101.00 104.00 3.00 2.97% 103.50 13 104.00 17 16.20
2012-04-23 2395 694408 558 71032016 104.50 106.00 99.50 99.60 4.40 -4.23% 99.60 9 99.70 2 15.51
2012-04-24 2395 372613 315 37177187 99.10 101.00 98.90 99.50 0.10 -0.1% 99.40 2 99.50 421 15.50
2012-04-25 2395 829933 667 83823733 101.50 103.00 99.70 101.50 2.00 2.01% 101.00 4 101.50 73 15.81
2012-04-26 2395 278196 281 28140880 102.00 102.50 100.00 101.50 0.00 0% 101.00 34 102.00 44 15.81
2012-04-27 2395 496085 400 49879439 103.00 103.00 99.60 100.50 1.00 -0.99% 100.00 12 100.50 222 15.65
2012-04-30 2395 612719 428 60413081 99.00 99.90 97.90 99.20 1.30 -1.29% 99.00 10 99.20 1 15.45
2012-05-02 2395 1321716 953 135886964 100.50 105.50 100.00 104.50 5.30 5.34% 104.00 50 104.50 21 16.99
2012-05-03 2395 863015 591 87686515 104.50 104.50 100.50 102.00 2.50 -2.39% 101.00 38 102.00 6 16.59
2012-05-04 2395 544122 397 56117566 102.00 104.00 101.00 103.50 1.50 1.47% 103.00 1 103.50 24 16.83
2012-05-07 2395 615658 456 61851028 101.00 102.00 99.80 101.00 2.50 -2.42% 100.50 5 101.00 5 16.42
2012-05-08 2395 182702 178 18292700 101.50 101.50 99.50 100.00 1.00 -0.99% 100.00 4 100.50 24 16.26
2012-05-09 2395 484721 391 48040615 99.60 99.90 98.60 98.70 1.30 -1.3% 98.60 14 98.70 2 16.05
2012-05-10 2395 348248 310 34287126 98.70 99.50 98.00 98.10 0.60 -0.61% 98.10 3 98.30 3 15.95
2012-05-11 2395 808075 665 79355779 98.30 99.70 96.30 98.40 0.30 0.31% 98.10 2 98.40 2 16.00
2012-05-14 2395 303387 271 29429939 99.10 99.10 96.50 97.00 1.40 -1.42% 96.80 6 97.00 7 15.77
2012-05-15 2395 444955 385 43491990 96.50 98.90 95.70 98.50 1.50 1.55% 98.20 14 98.50 4 16.02
2012-05-16 2395 758345 692 74856681 99.00 99.30 98.00 98.70 0.20 0.2% 98.10 17 98.70 7 16.05
2012-05-17 2395 1023851 849 103151602 99.70 102.50 98.90 102.50 3.80 3.85% 102.00 14 102.50 14 16.67
2012-05-18 2395 534448 462 53235252 100.00 100.50 99.00 99.50 3.00 -2.93% 99.30 4 99.50 5 16.18
2012-05-21 2395 294660 225 29360701 101.00 102.00 99.00 99.40 0.10 -0.1% 99.20 16 99.40 2 16.16
2012-05-22 2395 397002 341 39734200 101.50 101.50 99.90 100.50 1.10 1.11% 100.00 1 100.50 42 16.34
2012-05-23 2395 964118 617 96740718 100.50 101.00 99.50 101.00 0.50 0.5% 100.50 18 101.00 79 16.42
2012-05-24 2395 515801 368 51668600 100.50 101.00 99.90 100.50 0.50 -0.5% 100.00 82 100.50 69 16.34
2012-05-25 2395 476426 426 47688485 99.90 100.50 99.80 100.00 0.50 -0.5% 99.90 27 100.00 4 16.26
2012-05-28 2395 280829 234 27859900 99.90 100.00 98.10 99.70 0.30 -0.3% 99.60 5 99.80 17 16.21
2012-05-29 2395 502261 364 50270229 100.50 100.50 99.20 100.50 0.80 0.8% 100.00 65 100.50 94 16.34
2012-05-30 2395 1226043 785 123003300 100.50 101.50 98.50 100.50 0.00 0% 100.50 105 101.00 7 16.34
2012-05-31 2395 968293 605 97762993 99.90 102.00 99.00 102.00 1.50 1.49% 101.50 16 102.00 27 16.59
2012-06-01 2395 573007 379 57373193 100.00 100.50 99.20 100.00 2.00 -1.96% 100.00 38 100.50 11 16.26
2012-06-04 2395 458877 417 45722832 98.30 100.50 98.30 99.70 0.30 -0.3% 99.70 1 99.80 6 16.21
2012-06-05 2395 264314 215 26415372 100.50 101.00 99.20 99.60 0.10 -0.1% 99.60 4 99.90 3 16.22
2012-06-06 2395 701950 459 70180968 100.00 100.50 99.20 99.20 0.40 -0.4% 99.10 41 99.50 1 16.16
2012-06-07 2395 782565 399 78393200 100.00 101.00 99.80 101.00 1.80 1.81% 100.00 110 101.00 95 16.45
2012-06-08 2395 454121 307 45076461 99.20 100.00 98.80 99.90 1.10 -1.09% 99.50 10 99.90 6 16.27
2012-06-11 2395 468924 337 46888412 100.00 100.50 99.60 99.80 0.10 -0.1% 99.70 1 99.80 3 16.25
2012-06-12 2395 399000 329 39810100 99.00 100.00 98.80 100.00 0.20 0.2% 99.50 26 100.00 166 16.29
2012-06-13 2395 416690 296 41391055 99.10 99.90 98.60 99.40 0.60 -0.6% 99.40 19 99.80 10 16.19
2012-06-14 2395 618381 479 60946257 99.40 99.60 97.50 97.50 1.90 -1.91% 97.50 139 97.80 1 15.88
2012-06-15 2395 2092292 604 200713694 99.20 99.20 95.00 95.00 2.50 -2.56% 95.00 32 97.50 2 15.47
2012-06-18 2395 1027378 619 102258309 98.00 100.50 98.00 100.00 5.00 5.26% 99.80 15 100.00 67 16.29
2012-06-19 2395 731047 571 72709854 99.70 100.00 98.60 99.60 0.40 -0.4% 99.00 10 99.60 6 16.22
2012-06-20 2395 740475 473 73657107 100.00 100.00 98.50 100.00 0.40 0.4% 99.30 2 100.00 155 16.29
2012-06-21 2395 319556 269 31723120 99.80 99.80 98.90 99.50 0.50 -0.5% 99.50 8 99.80 23 16.21
2012-06-22 2395 491031 368 48221038 98.50 99.40 97.50 97.50 2.00 -2.01% 97.50 114 97.60 3 15.88
2012-06-25 2395 539037 482 52217777 97.50 97.50 96.10 96.90 0.60 -0.62% 96.90 64 97.00 2 15.78
2012-06-26 2395 471391 370 46309393 97.50 99.00 97.20 98.90 2.00 2.06% 98.70 2 98.90 27 16.11
2012-06-27 2395 258453 191 25562682 100.00 100.00 98.00 98.70 0.20 -0.2% 98.70 11 98.90 34 16.07
2012-06-28 2395 364798 294 35745106 98.00 99.00 97.50 97.50 1.20 -1.22% 97.50 32 98.10 12 15.88
2012-06-29 2395 372897 294 36702795 97.00 99.00 97.00 98.60 1.10 1.13% 98.10 7 98.60 9 16.06
2012-07-02 2395 178265 170 17634701 98.60 99.40 97.90 99.00 0.40 0.41% 99.00 24 99.10 2 16.12
2012-07-03 2395 441405 279 44101396 99.00 100.50 99.00 100.00 1.00 1.01% 99.90 2 100.00 15 16.29
2012-07-04 2395 569145 430 57479145 101.00 102.00 99.50 101.50 1.50 1.5% 101.50 3 102.00 104 16.53
2012-07-05 2395 351465 261 35902430 101.50 103.00 101.50 102.50 1.00 0.99% 102.50 1 103.00 74 16.69
2012-07-06 2395 712087 387 72712915 102.00 103.50 101.00 103.00 0.50 0.49% 102.00 6 103.00 78 16.78
2012-07-09 2395 500198 268 51779489 103.50 104.00 102.50 104.00 1.00 0.97% 103.50 1 104.00 52 16.94
2012-07-10 2395 861341 345 88096282 104.00 104.50 101.00 102.50 1.50 -1.44% 102.00 26 102.50 54 16.69
2012-07-11 2395 242899 150 24882146 102.00 103.00 101.50 102.50 0.00 0% 102.50 24 103.00 72 16.69
2012-07-12 2395 309039 229 31635978 103.50 103.50 101.00 102.50 0.00 0% 102.00 78 102.50 7 16.69
2012-07-13 2395 1171454 818 123858124 103.00 107.00 101.50 107.00 4.50 4.39% 106.50 1 107.00 149 17.43
2012-07-16 2395 1666107 798 179158388 107.00 108.00 107.00 107.50 0.50 0.47% 107.00 79 107.50 5 17.51
2012-07-17 2395 1010972 626 108008532 107.50 108.00 106.00 106.50 1.00 -0.93% 106.00 21 106.50 19 17.35
2012-07-18 2395 696353 401 73668065 107.00 107.00 105.00 106.00 0.50 -0.47% 105.50 50 106.00 52 17.26
2012-07-19 2395 726872 456 74118378 101.50 103.00 101.00 103.00 0.00 -2.83% 102.50 14 103.00 14 16.78
2012-07-20 2395 384818 263 39846160 104.00 104.50 102.00 104.00 1.00 0.97% 103.50 3 104.00 52 16.94
2012-07-23 2395 738596 577 76179984 104.00 104.50 102.00 104.50 0.50 0.48% 104.00 3 104.50 18 17.02
2012-07-24 2395 246804 137 25621212 103.50 104.50 102.50 104.00 0.50 -0.48% 103.50 81 104.00 19 16.94
2012-07-25 2395 629486 401 66076544 104.00 106.00 103.00 104.50 0.50 0.48% 104.50 43 105.00 2 17.02
2012-07-26 2395 312196 248 32684884 104.50 105.50 104.00 104.50 0.00 0% 104.50 7 105.00 13 17.02
2012-07-27 2395 429609 341 45062945 105.50 106.00 104.00 105.00 0.50 0.48% 104.50 1 105.00 18 17.10
2012-07-30 2395 490296 396 51531725 105.50 106.00 104.50 106.00 1.00 0.95% 105.00 32 106.00 74 17.26
2012-07-31 2395 473985 362 50127910 105.50 106.50 104.50 106.50 0.50 0.47% 106.00 12 106.50 14 17.35
2012-08-01 2395 695930 562 73733080 105.50 107.00 104.50 106.50 0.00 0% 106.50 22 107.00 51 17.35
2012-08-03 2395 1816914 749 194560298 105.50 107.50 105.50 107.50 1.00 0.94% 106.50 4 107.50 30 17.51
2012-08-06 2395 510236 440 54866016 107.50 109.50 105.50 106.50 1.00 -0.93% 106.00 34 106.50 13 17.35
2012-08-07 2395 324917 258 34363741 106.50 106.50 105.00 106.00 0.50 -0.47% 105.00 50 106.00 46 17.26
2012-08-08 2395 628121 507 67082881 106.00 108.00 105.50 107.00 1.00 0.94% 106.50 41 107.00 240 17.43
2012-08-09 2395 649892 522 69151052 106.50 107.50 105.50 106.50 0.50 -0.47% 106.00 4 106.50 96 17.35
2012-08-10 2395 779217 580 81625170 105.00 106.50 104.00 105.00 1.50 -1.41% 104.50 24 105.00 443 17.10
2012-08-13 2395 361426 326 37434378 105.00 105.00 102.50 104.00 1.00 -0.95% 104.00 22 104.50 9 16.94
2012-08-14 2395 470616 372 49402369 104.00 106.50 103.50 105.00 1.00 0.96% 104.50 28 105.00 51 17.10
2012-08-15 2395 319683 273 33333032 104.50 105.00 103.50 104.50 0.50 -0.48% 104.50 7 105.00 155 17.02
2012-08-16 2395 459665 384 48230660 105.50 106.00 104.00 104.00 0.50 -0.48% 104.00 9 104.50 10 16.94
2012-08-17 2395 688781 573 72413611 105.00 106.00 104.50 105.00 1.00 0.96% 104.50 44 105.00 9 17.10
2012-08-20 2395 291183 234 30597122 105.00 106.50 104.50 104.50 0.50 -0.48% 104.50 20 105.00 73 17.02
2012-08-21 2395 479852 308 50516032 104.50 106.50 104.50 105.00 0.50 0.48% 104.50 68 105.00 107 17.10
2012-08-22 2395 456331 332 47623424 105.00 106.00 103.50 104.50 0.50 -0.48% 104.00 5 104.50 101 17.02
2012-08-23 2395 165913 139 17405365 105.00 105.50 104.00 105.00 0.50 0.48% 104.50 25 105.00 28 17.10
2012-08-24 2395 92163 95 9610952 105.00 105.00 104.00 104.50 0.50 -0.48% 104.00 10 104.50 109 17.02
2012-08-27 2395 328951 277 33942953 104.50 105.00 102.00 103.00 1.50 -1.44% 103.00 13 103.50 24 16.78
2012-08-28 2395 781282 531 80328764 103.00 104.50 102.00 102.50 0.50 -0.49% 102.00 64 102.50 44 16.69
2012-08-29 2395 608346 517 62774292 103.00 104.50 102.00 102.50 0.00 0% 102.00 33 102.50 48 16.69
2012-08-30 2395 1296833 549 133593299 103.00 104.00 102.50 103.00 0.50 0.49% 102.50 50 103.00 50 16.78
2012-08-31 2395 629284 450 65066893 104.00 104.00 102.50 104.00 1.00 0.97% 103.50 56 104.00 23 16.94
2012-09-03 2395 388621 305 40230963 104.00 104.00 103.00 103.50 0.50 -0.48% 103.50 34 104.00 113 16.86
2012-09-04 2395 497539 419 51174245 103.50 103.50 102.50 102.50 1.00 -0.97% 102.50 25 103.00 56 16.72
2012-09-05 2395 709914 569 71164100 102.00 102.00 99.70 100.00 2.50 -2.44% 99.90 7 100.00 3 16.39
2012-09-06 2395 543312 404 54441800 100.50 101.00 99.50 100.50 0.50 0.5% 100.00 90 100.50 19 16.48
2012-09-07 2395 354695 296 36355235 102.50 103.00 101.50 103.00 2.50 2.49% 102.50 56 103.00 152 16.89
2012-09-10 2395 374518 281 39000612 104.00 105.00 103.00 104.00 1.00 0.97% 103.50 10 104.00 20 17.05
2012-09-11 2395 1240781 778 131907948 104.50 108.50 104.00 108.00 4.00 3.85% 107.50 17 108.00 22 17.70
2012-09-12 2395 402660 328 43455445 108.50 109.00 107.00 108.00 0.00 0% 107.50 33 108.00 9 17.70
2012-09-13 2395 428944 391 46281475 108.00 108.50 107.00 108.00 0.00 0% 107.50 12 108.00 67 17.70
2012-09-14 2395 565984 477 60131820 108.50 109.00 105.50 106.00 2.00 -1.85% 105.50 34 106.00 61 17.38
2012-09-17 2395 334934 166 35367534 106.00 106.50 105.00 105.50 0.50 -0.47% 105.00 55 105.50 9 17.30
2012-09-18 2395 443507 353 46728983 104.50 106.00 104.00 106.00 0.50 0.47% 105.50 4 106.00 106 17.38
2012-09-19 2395 600656 435 63056724 106.00 106.00 104.50 105.00 1.00 -0.94% 104.50 74 105.00 6 17.21
2012-09-20 2395 323827 232 33839508 104.00 105.00 104.00 104.50 0.50 -0.48% 104.00 263 104.50 59 17.13
2012-09-21 2395 689855 358 72649275 106.50 106.50 104.50 105.50 1.00 0.96% 105.50 6 106.00 59 17.30
2012-09-24 2395 252051 172 26523355 106.00 106.00 104.50 105.00 0.50 -0.47% 104.50 69 105.00 131 17.21
2012-09-25 2395 627333 484 66574798 105.50 107.00 105.50 106.50 1.50 1.43% 106.00 3 106.50 58 17.46
2012-09-26 2395 732155 399 77992851 106.50 107.50 105.50 106.00 0.50 -0.47% 105.50 148 106.00 7 17.38
2012-09-27 2395 380839 337 40314095 106.50 107.00 105.50 105.50 0.50 -0.47% 105.50 165 106.00 107 17.30
2012-09-28 2395 1003534 558 106539869 105.50 107.00 105.50 107.00 1.50 1.42% 106.50 14 107.00 85 17.54
2012-10-01 2395 249842 166 26549331 107.00 107.50 105.50 106.00 1.00 -0.93% 105.50 91 106.00 15 17.38
2012-10-02 2395 1073200 496 113778599 107.00 107.00 105.50 106.00 0.00 0% 106.00 323 106.50 3 17.38
2012-10-03 2395 300400 261 32146300 106.50 107.50 106.00 107.50 1.50 1.42% 107.00 18 107.50 30 17.62
2012-10-04 2395 493123 335 53488407 107.50 109.50 107.00 109.50 2.00 1.86% 109.00 23 109.50 21 17.95
2012-10-05 2395 434104 288 47693232 110.00 111.00 108.00 108.50 1.00 -0.91% 108.00 14 108.50 12 17.79
2012-10-08 2395 199998 179 21594782 108.00 109.50 106.50 109.50 1.00 0.92% 109.00 1 109.50 15 17.95
2012-10-09 2395 662592 539 73170907 109.50 111.50 108.00 111.50 2.00 1.83% 111.00 16 111.50 24 18.28
2012-10-11 2395 542370 418 60220070 110.50 112.00 109.00 112.00 0.50 0.45% 111.50 21 112.00 20 18.36
2012-10-12 2395 464317 355 51414370 112.00 112.00 109.00 111.00 1.00 -0.89% 111.00 13 111.50 17 18.20
2012-10-15 2395 297303 216 33176280 109.00 113.00 108.50 112.00 1.00 0.9% 111.50 17 112.00 1 18.36
2012-10-16 2395 1129065 901 130227040 110.50 119.50 110.50 117.00 5.00 4.46% 116.50 3 117.00 98 19.18
2012-10-17 2395 766600 615 86185000 116.00 116.00 110.50 111.00 6.00 -5.13% 111.00 12 111.50 7 18.20
2012-10-18 2395 454597 393 50215170 111.00 112.00 108.00 110.00 1.00 -0.9% 110.00 2 110.50 18 18.03
2012-10-19 2395 207200 179 22844000 110.00 111.00 109.00 111.00 1.00 0.91% 111.00 31 111.50 50 18.20
2012-10-22 2395 107760 104 11880100 109.00 111.00 108.50 110.50 0.50 -0.45% 110.00 13 110.50 11 18.11
2012-10-23 2395 280020 237 30381160 110.50 111.50 107.50 108.00 2.50 -2.26% 108.00 46 108.50 17 17.70
2012-10-24 2395 1071699 765 111984298 107.00 107.00 102.00 102.00 6.00 -5.56% 102.00 33 102.50 14 16.72
2012-10-25 2395 619926 426 65041189 103.00 106.00 103.00 106.00 4.00 3.92% 105.50 57 106.00 27 17.38
2012-10-26 2395 362266 233 38150430 106.00 106.50 104.00 105.50 0.50 -0.47% 105.00 458 105.50 13 17.30
2012-10-29 2395 155348 155 16008168 103.00 104.50 102.50 102.50 3.00 -2.84% 102.50 15 103.00 13 16.80
2012-10-30 2395 441325 331 44863875 102.50 104.00 99.90 103.00 0.50 0.49% 103.00 6 103.50 11 16.89
2012-10-31 2395 525509 347 53026663 102.00 102.50 100.00 101.00 2.00 -1.94% 101.00 83 101.50 53 16.48
2012-11-01 2395 1135622 809 119325432 101.00 107.50 100.00 106.50 5.50 5.45% 106.00 33 106.50 16 17.37
2012-11-02 2395 618450 407 66713322 107.50 109.50 105.00 109.00 2.50 2.35% 108.50 30 109.00 47 17.78
2012-11-05 2395 240025 226 25732200 107.50 108.50 106.00 108.50 0.50 -0.46% 107.50 8 108.50 13 17.85
2012-11-06 2395 118938 112 12846304 109.00 109.00 107.00 108.50 0.00 0% 108.00 24 108.50 2 17.85
2012-11-07 2395 260928 214 28170224 109.00 109.00 107.50 108.50 0.00 0% 108.00 15 108.50 16 17.85
2012-11-08 2395 533544 399 57331296 108.00 109.00 106.00 109.00 0.50 0.46% 108.00 8 109.00 35 17.93
2012-11-09 2395 1343163 334 146731847 109.00 112.50 107.00 110.00 1.00 0.92% 110.00 90 111.00 8 18.09
2012-11-12 2395 264901 221 29626011 112.00 112.50 111.50 112.00 2.00 1.82% 111.00 16 112.00 33 18.42
2012-11-13 2395 628757 500 68920770 111.00 112.00 107.50 111.00 1.00 -0.89% 110.00 22 111.00 5 18.26
2012-11-14 2395 409432 351 44558156 110.00 110.00 108.00 108.50 2.50 -2.25% 108.50 10 109.00 60 17.85
2012-11-15 2395 527913 389 56537560 108.00 109.00 105.50 109.00 0.50 0.46% 107.00 12 109.00 53 17.93
2012-11-16 2395 237787 202 25516422 109.00 109.00 106.50 107.00 2.00 -1.83% 107.00 44 107.50 7 17.60
2012-11-19 2395 223485 190 24128365 106.50 109.00 106.50 109.00 2.00 1.87% 108.50 8 109.00 90 17.93
2012-11-20 2395 156724 152 16722244 108.00 108.00 106.00 106.00 3.00 -2.75% 105.50 26 106.00 4 17.43
2012-11-21 2395 668998 448 72301284 106.00 109.00 106.00 108.50 2.50 2.36% 108.00 20 108.50 49 17.85
2012-11-22 2395 228809 224 24726156 108.50 109.00 106.50 107.00 1.50 -1.38% 106.50 18 107.00 24 17.60
2012-11-23 2395 304245 282 32912580 108.00 109.00 107.00 109.00 2.00 1.87% 108.50 4 109.00 92 17.93
2012-11-26 2395 390931 249 42546510 108.00 109.50 108.00 109.00 0.00 0% 108.50 17 109.00 23 17.93
2012-11-27 2395 281002 252 30583716 108.00 109.50 108.00 109.00 0.00 0% 108.50 2 109.00 26 17.93
2012-11-28 2395 464400 366 49571899 108.00 108.50 106.00 107.00 2.00 -1.83% 106.50 9 107.00 17 17.60
2012-11-29 2395 616039 501 66909226 108.00 109.00 107.50 109.00 2.00 1.87% 108.00 18 109.00 173 17.93
2012-11-30 2395 1050311 889 112885088 109.00 109.50 106.00 108.50 0.50 -0.46% 108.00 15 108.50 32 17.85
2012-12-03 2395 557869 331 60665284 108.50 109.50 107.50 109.00 0.50 0.46% 108.50 12 109.00 82 17.93
2012-12-04 2395 307025 256 33267225 107.50 109.00 107.50 109.00 0.00 0% 108.50 15 109.00 117 17.93
2012-12-05 2395 357568 287 39020412 109.00 110.00 108.00 110.00 1.00 0.92% 109.50 16 110.00 47 18.09
2012-12-06 2395 417200 365 46286500 110.00 111.50 109.50 111.00 1.00 0.91% 110.50 66 111.00 1 18.26
2012-12-07 2395 413914 356 45707126 111.00 112.00 109.50 110.00 1.00 -0.9% 110.00 28 110.50 14 18.09
2012-12-10 2395 467052 380 51717720 110.00 112.00 109.50 110.50 0.50 0.45% 110.00 56 110.50 5 18.17
2012-12-11 2395 668458 526 74932296 110.50 113.50 110.50 113.00 2.50 2.26% 113.00 5 113.50 71 18.59
2012-12-12 2395 923779 768 107211585 114.50 119.50 114.50 116.00 3.00 2.65% 115.00 22 116.00 87 19.08
2012-12-13 2395 613443 477 70389502 115.50 115.50 114.00 114.50 1.50 -1.29% 114.50 211 115.00 56 18.83
2012-12-14 2395 606918 519 69589652 114.50 115.50 113.50 115.00 0.50 0.44% 114.50 117 115.00 91 18.91
2012-12-17 2395 571574 491 65923510 116.00 116.00 113.50 116.00 1.00 0.87% 116.00 15 116.50 14 19.08
2012-12-18 2395 383926 326 44118990 114.50 116.00 114.00 116.00 0.00 0% 115.50 9 116.00 7 19.08
2012-12-19 2395 492076 390 57298316 117.50 117.50 115.50 117.00 1.00 0.86% 117.00 15 117.50 28 19.24
2012-12-20 2395 511400 379 58562600 117.00 117.00 113.50 115.00 2.00 -1.71% 114.00 52 115.00 30 18.91
2012-12-21 2395 485751 420 54392359 115.00 115.50 110.00 110.00 5.00 -4.35% 110.00 73 111.00 5 18.09
2012-12-22 2395 21230 23 2379030 111.50 112.50 111.50 112.00 2.00 1.82% 112.00 4 112.50 1 18.42
2012-12-24 2395 206901 174 23652214 112.50 115.00 112.00 115.00 3.00 2.68% 114.50 13 115.00 29 18.91
2012-12-25 2395 177381 154 20546315 115.00 116.50 114.00 116.00 1.00 0.87% 116.00 9 116.50 15 19.08
2012-12-26 2395 376959 296 43663244 115.50 117.00 114.50 117.00 1.00 0.86% 116.50 9 117.00 48 19.24
2012-12-27 2395 569678 391 66652826 116.50 118.00 115.50 118.00 1.00 0.85% 117.50 20 118.00 49 19.41
2012-12-28 2395 1390130 791 166274286 118.00 122.50 117.00 122.50 4.50 3.81% 121.00 7 122.50 23 20.15