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　123.00
0
0%		120.00
-3
-2.44%		122.00
2
1.67%		 　121.00
-1
-0.82%		121.50
0.5
0.41%		120.50
-1
-0.82%		122.00
1.5
1.24%		121.00
-1
-0.82%		 　121.00
0
0%		121.00
0
0%		120.00
-1
-0.83%		120.50
0.5
0.42%		119.50
-1
-0.83%		 　119.50
0
0%		120.50
1
0.84%		120.50
0
0%		120.00
-0.5
-0.41%		118.50
-1.5
-1.25%		 　119.50
1
0.84%		121.50
2
1.67%		123.00
1.5
1.23%		123.50
0.5
0.41%		120.79
2 月124.50
1
0.81%		 　129.00
4.5
3.61%		131.00
2
1.55%		130.50
-0.5
-0.38%		 　　　　　　　　　　138.50
8
6.13%		133.00
-5.5
-3.97%		132.00
-1
-0.75%		134.00
2
1.52%		133.00
-1
-0.75%		129.50
-3.5
-2.63%		 130.50
1
0.77%		132.50
2
1.53%		132.00
-0.5
-0.38%		 130.6
3 月126.00
-6
-4.55%		 　125.00
-1
-0.79%		128.50
3.5
2.8%		130.00
1.5
1.17%		131.50
1.5
1.15%		130.50
-1
-0.76%		 　128.50
-2
-1.53%		126.00
-2.5
-1.95%		128.50
2.5
1.98%		125.50
-3
-2.33%		127.50
2
1.59%		 　124.00
-3.5
-2.75%		126.00
2
1.61%		120.50
-5.5
-4.37%		122.00
1.5
1.24%		124.50
2.5
2.05%		 　127.00
2.5
2.01%		128.50
1.5
1.18%		128.50
0
0%		129.50
1
0.78%		122.50
-7
-5.41%		 126.7
4 月128.00
5.5
4.49%		128.00
0
0%		128.00
0
0%		 　　　123.00
-5
-3.91%		127.00
4
3.25%		127.50
0.5
0.39%		132.50
5
3.92%		129.00
-3.5
-2.64%		 　130.00
1
0.78%		130.00
0
0%		129.50
-0.5
-0.38%		126.00
-3.5
-2.7%		126.50
0.5
0.4%		 　128.00
1.5
1.19%		134.50
6.5
5.08%		138.00
3.5
2.6%		135.00
-3
-2.17%		139.50
4.5
3.33%		 　137.50
-2
-1.43%		141.00
3.5
2.55%		 131.18
5 月　142.50
1.5
1.06%		139.50
-3
-2.11%		 　140.00
0.5
0.36%		138.00
-2
-1.43%		137.50
-0.5
-0.36%		138.50
1
0.73%		140.00
1.5
1.08%		 　139.50
-0.5
-0.36%		141.00
1.5
1.08%		147.00
6
4.26%		151.50
4.5
3.06%		148.50
-3
-1.98%		 　152.50
4
2.69%		155.00
2.5
1.64%		155.00
0
0%		152.00
-3
-1.94%		148.50
-3.5
-2.3%		 　149.50
1
0.67%		152.00
2.5
1.67%		154.00
2
1.32%		149.00
-5
-3.25%		147.00
-2
-1.34%		146.13
6 月 　146.00
-1
-0.68%		147.50
1.5
1.03%		151.00
3.5
2.37%		147.50
-3.5
-2.32%		152.50
5
3.39%		 　150.00
-2.5
-1.64%		146.00
-4
-2.67%		 142.00
-4
-2.74%		140.00
-2
-1.41%		 　145.00
5
3.57%		149.50
4.5
3.1%		147.00
-2.5
-1.67%		146.00
-1
-0.68%		145.50
-0.5
-0.34%		 　153.00
7.5
5.15%		146.00
-7
-4.58%		146.50
0.5
0.34%		145.00
-1.5
-1.02%		143.00
-2
-1.38%		 146.94
7 月147.50
4.5
3.15%		143.00
-4.5
-3.05%		136.50
-6.5
-4.55%		138.50
2
1.47%		140.00
1.5
1.08%		 　138.00
-2
-1.43%		141.00
3
2.17%		143.00
2
1.42%		151.00
8
5.59%		157.00
6
3.97%		 　150.50
-6.5
-4.14%		147.50
-3
-1.99%		156.00
8.5
5.76%		145.50
-10.5
-6.73%		145.00
-0.5
-0.34%		 　145.00
0
0%		147.50
2.5
1.72%		148.50
1
0.68%		149.00
0.5
0.34%		149.50
0.5
0.34%		 　147.50
-2
-1.34%		149.50
2
1.36%		145.00
-4.5
-3.01%		146.02
8 月145.00
0
0%		145.50
0.5
0.34%		 　148.00
2.5
1.72%		143.50
-4.5
-3.04%		145.00
1.5
1.05%		144.00
-1
-0.69%		142.00
-2
-1.39%		 　143.00
1
0.7%		148.00
5
3.5%		146.00
-2
-1.35%		145.00
-1
-0.68%		148.00
3
2.07%		 　147.00
-1
-0.68%		150.50
3.5
2.38%		 152.50
2
1.33%		151.00
-1.5
-0.98%		 　151.50
0.5
0.33%		154.50
3
1.98%		154.00
-0.5
-0.32%		152.00
-2
-1.3%		152.00
0
0%		 148.15
9 月　150.00
-2
-1.32%		151.50
1.5
1%		153.00
1.5
0.99%		158.00
5
3.27%		159.00
1
0.63%		 　164.00
5
3.14%		164.50
0.5
0.3%		166.50
2
1.22%		163.00
-3.5
-2.1%		163.50
0.5
0.31%		163.00
-0.5
-0.31%		 165.00
2
1.23%		165.00
0
0%		163.00
-2
-1.21%		 　　　165.50
2.5
1.53%		166.00
0.5
0.3%		169.50
3.5
2.11%		165.00
-4.5
-2.65%		165.50
0.5
0.3%		 　165.50
0
0%		 162.84
10 月165.00
-0.5
-0.3%		164.50
-0.5
-0.3%		166.50
2
1.22%		174.00
7.5
4.5%		 　176.00
2
1.15%		182.50
6.5
3.69%		184.50
2
1.1%		 176.00
-8.5
-4.61%		 　174.50
-1.5
-0.85%		182.00
7.5
4.3%		181.50
-0.5
-0.27%		183.00
1.5
0.83%		180.00
-3
-1.64%		 　183.50
3.5
1.94%		184.00
0.5
0.27%		190.00
6
3.26%		189.50
-0.5
-0.26%		188.00
-1.5
-0.79%		 　191.50
3.5
1.86%		191.00
-0.5
-0.26%		189.50
-1.5
-0.79%		188.50
-1
-0.53%		181
11 月183.50
-5
-2.65%		 　179.00
-4.5
-2.45%		176.50
-2.5
-1.4%		180.00
3.5
1.98%		185.00
5
2.78%		184.50
-0.5
-0.27%		 　180.50
-4
-2.17%		183.00
2.5
1.39%		182.00
-1
-0.55%		182.50
0.5
0.27%		183.00
0.5
0.27%		 　181.50
-1.5
-0.82%		185.00
3.5
1.93%		181.50
-3.5
-1.89%		175.00
-6.5
-3.58%		178.00
3
1.71%		 　182.00
4
2.25%		186.00
4
2.2%		181.00
-5
-2.69%		183.50
2.5
1.38%		183.00
-0.5
-0.27%		 182
12 月　187.50
4.5
2.46%		188.00
0.5
0.27%		187.00
-1
-0.53%		188.00
1
0.53%		200.00
12
6.38%		 　194.50
-5.5
-2.75%		194.50
0
0%		190.50
-4
-2.06%		189.50
-1
-0.52%		189.00
-0.5
-0.26%		 　185.50
-3.5
-1.85%		185.50
0
0%		191.00
5.5
2.96%		194.50
3.5
1.83%		198.00
3.5
1.8%		 　194.50
-3.5
-1.77%		194.00
-0.5
-0.26%		197.50
3.5
1.8%		198.00
0.5
0.25%		201.50
3.5
1.77%		 　208.00
6.5
3.23%		206.50
-1.5
-0.72%		194.06

說明:最高漲幅:6.38%最低跌幅:-6.73% 最高價:208.00最低價:118.50平均價:151.87,灰色底表示週末,漲157天(459)元,跌132天(-361)元,平盤21天
6%=5,5%=4,4%=13,3%=22,2%=41,1%=50,0%=43,-0%=1,-1%=7,-2%=10,-3%=17,-4%=21,-5%=27,-6%=49,

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 2395 390934 350 47727948 122.00 123.00 121.00 123.00 0.50 0% 122.00 1 123.00 6 20.23
2013-01-03 2395 1019657 568 122633183 122.00 122.50 119.00 120.00 3.00 -2.44% 120.00 82 120.50 1 19.74
2013-01-04 2395 618623 492 74750883 121.50 122.00 119.00 122.00 2.00 1.67% 120.50 30 122.00 9 20.07
2013-01-07 2395 371132 330 45055840 122.00 123.00 120.50 121.00 1.00 -0.82% 121.00 9 121.50 14 19.90
2013-01-08 2395 155225 144 18743725 120.50 121.50 119.50 121.50 0.50 0.41% 120.50 1 121.50 5 19.98
2013-01-09 2395 606041 431 72868420 122.00 122.00 118.50 120.50 1.00 -0.82% 120.00 19 120.50 10 19.82
2013-01-10 2395 543747 451 65998757 121.50 122.50 120.50 122.00 1.50 1.24% 121.50 51 122.00 14 20.07
2013-01-11 2395 428917 313 51647040 122.00 122.00 119.50 121.00 1.00 -0.82% 120.00 116 121.00 78 19.90
2013-01-14 2395 164700 150 19808500 120.00 121.50 118.50 121.00 0.00 0% 121.00 17 121.50 28 19.90
2013-01-15 2395 436394 352 52452280 120.50 121.00 119.50 121.00 0.00 0% 120.00 29 121.00 66 19.90
2013-01-16 2395 320308 282 38509804 121.00 121.00 119.00 120.00 1.00 -0.83% 120.00 28 120.50 42 19.74
2013-01-17 2395 272377 236 32748740 121.00 121.50 119.00 120.50 0.50 0.42% 120.00 48 120.50 45 19.82
2013-01-18 2395 1097225 656 131304775 121.00 121.00 118.50 119.50 1.00 -0.83% 119.50 52 120.00 7 19.65
2013-01-21 2395 178334 142 21381246 118.50 121.00 118.50 119.50 0.00 0% 119.50 5 120.00 50 19.65
2013-01-22 2395 1098389 309 131899680 119.50 120.50 119.00 120.50 1.00 0.84% 120.00 406 120.50 78 19.82
2013-01-23 2395 343242 268 41299918 120.00 121.00 120.00 120.50 0.00 0% 120.00 69 120.50 63 19.82
2013-01-24 2395 234412 224 28058028 120.50 120.50 119.00 120.00 0.50 -0.41% 119.50 33 120.00 70 19.74
2013-01-25 2395 578632 469 68548076 119.00 119.50 117.50 118.50 1.50 -1.25% 118.00 59 118.50 29 19.49
2013-01-28 2395 219387 188 26130053 119.00 119.50 118.00 119.50 1.00 0.84% 119.00 47 119.50 2 19.65
2013-01-29 2395 596599 484 71907479 120.00 121.50 119.00 121.50 2.00 1.67% 121.00 8 121.50 24 19.98
2013-01-30 2395 704170 500 86326740 121.50 124.00 121.00 123.00 1.50 1.23% 123.00 30 123.50 8 20.23
2013-01-31 2395 471550 341 57822150 123.50 123.50 121.50 123.50 0.50 0.41% 123.00 10 123.50 2 20.31
2013-02-01 2395 480254 390 59316496 122.50 124.50 122.50 124.50 1.00 0.81% 124.00 10 124.50 48 20.48
2013-02-04 2395 790062 541 101207936 125.00 129.50 125.00 129.00 4.50 3.61% 128.50 155 129.00 115 21.22
2013-02-05 2395 1972285 1325 257197550 128.50 132.00 128.50 131.00 2.00 1.55% 130.50 220 131.00 50 21.65
2013-02-06 2395 972434 665 127326201 131.00 132.50 129.00 130.50 0.50 -0.38% 130.50 50 131.00 190 21.57
2013-02-18 2395 1315774 880 179008812 132.00 139.50 129.50 138.50 8.00 6.13% 138.50 6 139.00 47 22.89
2013-02-19 2395 791181 678 105706073 135.50 138.00 132.00 133.00 5.50 -3.97% 132.50 3 133.00 52 21.98
2013-02-20 2395 643791 566 84960912 133.50 134.50 131.00 132.00 1.00 -0.75% 131.50 7 132.00 24 21.82
2013-02-21 2395 626597 512 83585901 132.50 134.50 132.00 134.00 2.00 1.52% 133.50 32 134.00 2 22.15
2013-02-22 2395 542373 397 72028236 133.50 134.00 132.00 133.00 1.00 -0.75% 133.00 1 133.50 38 21.98
2013-02-23 2395 264727 211 34248010 133.50 133.50 128.00 129.50 3.50 -2.63% 129.50 4 130.00 18 21.40
2013-02-25 2395 604876 487 79045880 130.50 132.00 129.00 130.50 1.00 0.77% 130.50 64 131.50 6 21.57
2013-02-26 2395 715183 598 93991656 130.00 132.50 129.00 132.50 2.00 1.53% 131.00 48 132.50 26 21.90
2013-02-27 2395 963293 625 126155883 132.00 132.00 130.00 132.00 0.50 -0.38% 131.50 1 132.00 171 21.82
2013-03-01 2395 2572822 1810 325755303 130.50 132.00 123.00 126.00 6.00 -4.55% 125.50 63 126.00 10 20.83
2013-03-04 2395 1676809 997 209212934 125.50 126.50 123.00 125.00 1.00 -0.79% 125.00 47 125.50 2 20.66
2013-03-05 2395 609850 537 77513723 126.50 128.50 124.00 128.50 3.50 2.8% 128.00 4 128.50 10 21.24
2013-03-06 2395 715611 467 92615319 129.50 130.50 128.00 130.00 1.50 1.17% 129.00 113 130.00 38 21.49
2013-03-07 2395 667661 510 87313591 130.00 131.50 130.00 131.50 1.50 1.15% 130.50 10 131.50 36 21.74
2013-03-08 2395 609469 493 79760970 131.00 132.00 129.50 130.50 1.00 -0.76% 130.00 8 130.50 15 21.57
2013-03-11 2395 608688 506 79452405 131.00 131.50 128.50 128.50 2.00 -1.53% 128.50 30 129.00 1 21.24
2013-03-12 2395 888337 778 111892962 128.00 130.00 124.00 126.00 2.50 -1.95% 125.50 35 126.00 1 20.83
2013-03-13 2395 444490 360 56240472 124.50 128.50 124.50 128.50 2.50 1.98% 127.50 8 128.50 19 21.24
2013-03-14 2395 750695 639 94759375 124.50 127.50 124.50 125.50 3.00 -2.33% 125.50 19 126.00 1 20.74
2013-03-15 2395 1485120 741 191339740 126.50 130.50 126.00 127.50 2.00 1.59% 127.00 30 127.50 4 21.07
2013-03-18 2395 408650 358 50966100 124.50 126.50 124.00 124.00 3.50 -2.75% 124.00 35 124.50 49 20.50
2013-03-19 2395 1131089 851 141024303 124.50 126.50 123.50 126.00 2.00 1.61% 126.00 27 126.50 22 20.83
2013-03-20 2395 810570 665 98898252 124.50 124.50 120.00 120.50 5.50 -4.37% 120.00 87 120.50 3 19.92
2013-03-21 2395 1155189 741 141261558 121.00 123.50 121.00 122.00 1.50 1.24% 122.00 478 122.50 7 20.17
2013-03-22 2395 915033 703 113557092 120.50 126.00 120.50 124.50 2.50 2.05% 124.50 97 125.00 1 20.58
2013-03-25 2395 495280 365 62950280 124.50 128.00 124.50 127.00 2.50 2.01% 127.00 1074 127.50 9 20.99
2013-03-26 2395 741470 575 94999160 128.00 129.50 127.00 128.50 1.50 1.18% 128.00 6 128.50 31 21.24
2013-03-27 2395 560072 391 71412216 128.00 128.50 125.50 128.50 0.00 0% 128.00 485 128.50 31 21.24
2013-03-28 2395 422901 295 54451229 129.00 129.50 126.50 129.50 1.00 0.78% 129.00 10 129.50 24 21.09
2013-03-29 2395 1169155 607 146919065 129.50 129.50 122.50 122.50 7.00 -5.41% 122.50 58 123.00 2 19.95
2013-04-01 2395 382849 269 48608823 125.50 128.00 124.50 128.00 5.50 4.49% 127.50 7 128.00 44 20.85
2013-04-02 2395 286647 216 36514669 126.00 128.50 126.00 128.00 0.00 0% 127.00 238 128.00 44 20.85
2013-04-03 2395 378466 238 48230148 127.00 128.00 127.00 128.00 0.00 0% 127.00 191 128.00 7 20.85
2013-04-08 2395 503183 468 62291692 126.00 127.00 123.00 123.00 5.00 -3.91% 123.00 14 123.50 4 20.03
2013-04-09 2395 721371 554 91664746 124.00 128.00 123.00 127.00 4.00 3.25% 126.50 38 127.00 17 20.68
2013-04-10 2395 473769 402 60026045 126.50 128.00 125.00 127.50 0.50 0.39% 126.50 81 127.50 38 20.77
2013-04-11 2395 778512 553 101248822 128.00 132.50 126.00 132.50 5.00 3.92% 132.00 7 132.50 13 21.58
2013-04-12 2395 240701 227 31287429 132.50 132.50 128.50 129.00 3.50 -2.64% 129.00 17 130.00 18 21.01
2013-04-15 2395 168526 145 21923616 128.50 131.00 128.50 130.00 1.00 0.78% 130.00 46 130.50 2 21.17
2013-04-16 2395 299511 262 38668919 128.50 131.00 127.50 130.00 0.00 0% 129.50 2 130.00 36 21.17
2013-04-17 2395 719920 566 92679180 130.00 130.50 127.00 129.50 0.50 -0.38% 129.50 33 130.00 25 21.09
2013-04-18 2395 498827 472 63506375 128.00 128.00 126.00 126.00 3.50 -2.7% 126.00 31 126.50 6 20.52
2013-04-19 2395 522114 352 66172918 127.00 128.50 125.00 126.50 0.50 0.4% 126.50 5 127.00 8 20.60
2013-04-22 2395 247831 221 31762537 126.50 129.00 126.50 128.00 1.50 1.19% 128.00 279 128.50 1 20.85
2013-04-23 2395 1127014 822 149615876 129.50 135.00 129.00 134.50 6.50 5.08% 134.00 22 134.50 20 21.91
2013-04-24 2395 1141568 835 155793097 135.00 138.00 134.50 138.00 3.50 2.6% 137.50 3 138.00 83 22.48
2013-04-25 2395 785127 554 106136079 137.00 138.50 134.00 135.00 3.00 -2.17% 134.50 16 135.00 60 21.99
2013-04-26 2395 701779 633 97350781 135.00 140.00 135.00 139.50 4.50 3.33% 139.00 14 139.50 51 22.72
2013-04-29 2395 352912 314 48949944 140.00 141.00 137.00 137.50 2.00 -1.43% 137.00 29 137.50 9 22.39
2013-04-30 2395 682712 551 95729180 137.50 141.00 137.50 141.00 3.50 2.55% 140.00 22 141.00 68 22.96
2013-05-02 2395 949011 610 133630550 138.50 142.50 138.50 142.50 1.50 1.06% 142.00 17 142.50 11 23.21
2013-05-03 2395 623876 410 87213764 141.50 142.50 139.00 139.50 3.00 -2.11% 139.00 60 139.50 8 22.72
2013-05-06 2395 337517 260 47233863 140.50 141.00 139.00 140.00 0.50 0.36% 139.50 4 140.00 33 22.80
2013-05-07 2395 387106 309 53798572 140.00 140.00 138.00 138.00 2.00 -1.43% 138.00 34 138.50 1 22.48
2013-05-08 2395 774304 610 106257148 138.00 140.00 135.00 137.50 0.50 -0.36% 137.00 14 137.50 6 22.39
2013-05-09 2395 325721 302 45042356 138.00 139.50 137.50 138.50 1.00 0.73% 138.50 6 139.00 7 22.56
2013-05-10 2395 351788 300 49171924 138.50 140.50 138.50 140.00 1.50 1.08% 139.50 1 140.00 60 22.80
2013-05-13 2395 195199 174 27273661 140.00 141.00 138.50 139.50 0.50 -0.36% 138.50 13 139.50 18 22.72
2013-05-14 2395 493014 351 69192460 138.00 141.00 138.00 141.00 1.50 1.08% 140.50 27 141.00 31 22.96
2013-05-15 2395 1394475 916 203572350 141.00 149.50 141.00 147.00 6.00 4.26% 147.00 19 147.50 23 23.26
2013-05-16 2395 1299469 954 193490076 146.00 152.00 145.00 151.50 4.50 3.06% 151.00 39 151.50 1 23.97
2013-05-17 2395 446352 378 66333244 149.00 150.00 147.00 148.50 3.00 -1.98% 148.50 3 149.50 18 23.50
2013-05-20 2395 267390 261 40572079 149.00 153.00 149.00 152.50 4.00 2.69% 152.00 5 152.50 15 24.13
2013-05-21 2395 462724 389 71217626 152.50 155.00 152.50 155.00 2.50 1.64% 154.00 34 155.00 48 24.53
2013-05-22 2395 859051 780 132648854 157.00 157.00 153.00 155.00 0.00 0% 154.50 3 155.00 13 24.53
2013-05-23 2395 1342549 992 204889899 155.00 155.00 151.50 152.00 3.00 -1.94% 151.50 2 152.00 248 24.05
2013-05-24 2395 730333 511 108489784 151.50 151.50 147.00 148.50 3.50 -2.3% 148.00 6 148.50 16 23.50
2013-05-27 2395 435028 166 64659172 150.00 150.00 148.00 149.50 1.00 0.67% 149.00 4 149.50 5 23.66
2013-05-28 2395 919925 621 139065675 150.00 153.00 149.00 152.00 2.50 1.67% 151.50 1 152.00 33 24.05
2013-05-29 2395 978448 571 149173044 153.00 154.50 150.50 154.00 2.00 1.32% 152.00 107 154.00 39 24.37
2013-05-30 2395 1205518 851 180220782 154.50 154.50 147.00 149.00 5.00 -3.25% 149.00 13 149.50 10 23.58
2013-05-31 2395 782482 481 115769372 150.00 151.00 147.00 147.00 2.00 -1.34% 147.00 26 147.50 1 23.26
2013-06-03 2395 432463 395 63145135 145.00 148.00 143.50 146.00 1.00 -0.68% 146.00 57 146.50 4 23.10
2013-06-04 2395 387731 348 56744088 147.50 148.00 145.00 147.50 1.50 1.03% 146.50 13 147.50 23 23.34
2013-06-05 2395 469044 381 70322600 148.50 151.00 146.50 151.00 3.50 2.37% 150.50 8 151.00 5 23.89
2013-06-06 2395 574721 448 84429766 147.00 148.50 145.50 147.50 3.50 -2.32% 147.00 1 147.50 11 23.34
2013-06-07 2395 936191 679 138686532 148.50 152.50 146.00 152.50 5.00 3.39% 150.50 20 152.50 52 24.13
2013-06-10 2395 1285666 760 193337900 154.50 154.50 149.00 150.00 2.50 -1.64% 149.50 15 150.00 187 23.73
2013-06-11 2395 585334 501 86065432 148.00 149.00 146.00 146.00 4.00 -2.67% 146.00 35 146.50 16 23.10
2013-06-13 2395 883533 701 126389153 144.00 145.00 142.00 142.00 4.00 -2.74% 142.00 53 142.50 67 22.47
2013-06-14 2395 1703844 534 242725160 143.00 143.50 140.00 140.00 2.00 -1.41% 140.00 93 140.50 6 22.15
2013-06-17 2395 687093 504 99643435 143.50 146.50 141.00 145.00 5.00 3.57% 145.00 27 145.50 9 22.94
2013-06-18 2395 1022243 885 151981207 147.00 152.00 145.50 149.50 4.50 3.1% 149.50 29 150.00 33 23.66
2013-06-19 2395 513223 417 75745166 150.00 150.00 146.50 147.00 2.50 -1.67% 147.00 17 147.50 1 23.26
2013-06-20 2395 717710 561 106512660 147.00 151.00 146.00 146.00 1.00 -0.68% 146.00 323 147.00 5 23.10
2013-06-21 2395 508543 323 73619735 146.00 146.00 143.00 145.50 0.50 -0.34% 145.50 91 146.00 65 23.02
2013-06-24 2395 1272620 940 190658240 145.00 153.00 143.00 153.00 7.50 5.15% 151.50 1 153.00 34 24.21
2013-06-25 2395 1151199 773 168894554 150.00 151.50 145.00 146.00 7.00 -4.58% 145.50 12 146.00 116 23.10
2013-06-26 2395 816733 631 120067018 149.00 149.00 146.00 146.50 0.50 0.34% 146.00 13 146.50 31 23.18
2013-06-27 2395 1121539 851 162366155 147.00 148.00 142.50 145.00 1.50 -1.02% 144.00 8 145.00 69 22.94
2013-06-28 2395 1227399 935 175316557 143.50 145.00 141.00 143.00 2.00 -1.38% 142.00 9 143.00 13 22.63
2013-07-01 2395 696958 601 101992804 144.00 148.00 142.00 147.50 4.50 3.15% 147.50 14 148.00 34 23.34
2013-07-02 2395 561948 400 81041985 145.50 147.50 143.00 143.00 4.50 -3.05% 143.00 28 143.50 17 22.63
2013-07-03 2395 1956467 1455 272716913 143.00 144.50 135.50 136.50 6.50 -4.55% 136.50 16 137.00 7 21.60
2013-07-04 2395 1005357 795 138998941 137.00 140.00 135.00 138.50 2.00 1.47% 138.00 23 138.50 21 21.91
2013-07-05 2395 968369 570 135861291 138.50 142.00 138.00 140.00 1.50 1.08% 140.00 14 140.50 3 22.15
2013-07-08 2395 744387 534 102885099 140.00 140.50 135.00 138.00 2.00 -1.43% 138.00 156 138.50 1 21.84
2013-07-09 2395 473918 421 66841894 138.00 142.50 138.00 141.00 3.00 2.17% 141.00 70 141.50 2 22.31
2013-07-10 2395 1252470 578 181275710 141.00 147.00 141.00 143.00 2.00 1.42% 143.00 40 144.00 1 22.63
2013-07-11 2395 1820521 1094 271020650 145.00 152.00 143.50 151.00 8.00 5.59% 150.50 8 151.00 14 23.89
2013-07-12 2395 1387000 966 213857500 150.50 157.00 150.00 157.00 6.00 3.97% 156.50 4 157.00 57 24.84
2013-07-15 2395 1137864 777 171738736 152.00 152.50 146.50 150.50 0.00 -4.14% 150.50 1 151.00 15 23.81
2013-07-16 2395 506526 463 75192322 148.00 150.50 147.50 147.50 3.00 -1.99% 147.50 10 148.00 1 23.34
2013-07-17 2395 1152627 959 175718685 147.50 156.50 146.50 156.00 8.50 5.76% 155.50 6 156.00 101 24.68
2013-07-18 2395 1520757 1217 226290022 156.00 156.00 145.50 145.50 10.50 -6.73% 145.50 39 146.00 1 23.02
2013-07-19 2395 882490 700 127178793 145.00 146.50 142.50 145.00 0.50 -0.34% 144.50 2 145.00 84 22.94
2013-07-22 2395 417559 363 61497686 146.00 150.00 145.00 145.00 0.00 0% 145.00 17 146.00 2 22.94
2013-07-23 2395 730243 642 107701221 146.50 149.00 145.00 147.50 2.50 1.72% 147.50 4 148.00 2 23.34
2013-07-24 2395 346429 322 51625205 149.00 150.00 146.00 148.50 1.00 0.68% 148.50 63 149.00 3 23.50
2013-07-25 2395 407262 315 60866406 151.00 151.00 148.00 149.00 0.50 0.34% 149.00 20 149.50 6 23.58
2013-07-26 2395 231852 222 34622021 150.00 150.00 148.50 149.50 0.50 0.34% 149.00 10 149.50 2 23.66
2013-07-29 2395 417054 390 62317938 150.00 151.50 147.50 147.50 2.00 -1.34% 147.50 2 148.00 16 23.34
2013-07-30 2395 456036 397 67380864 147.00 149.50 146.00 149.50 2.00 1.36% 149.00 6 149.50 16 23.66
2013-07-31 2395 276902 215 40652237 150.00 150.00 145.00 145.00 4.50 -3.01% 145.00 17 145.50 4 22.94
2013-08-01 2395 254490 203 37015050 146.00 148.00 144.50 145.00 0.00 0% 145.00 46 145.50 34 22.94
2013-08-02 2395 282438 240 41102510 145.50 147.00 144.50 145.50 0.50 0.34% 145.00 6 145.50 8 23.02
2013-08-05 2395 371403 273 54759144 148.00 148.50 145.00 148.00 2.50 1.72% 147.50 1 148.00 46 23.42
2013-08-06 2395 368100 311 52997950 147.00 147.50 143.00 143.50 4.50 -3.04% 143.50 3 144.00 28 22.71
2013-08-07 2395 573354 473 82891330 143.50 147.50 141.00 145.00 1.50 1.05% 145.00 143 145.50 7 22.94
2013-08-08 2395 471592 429 67822748 144.50 145.50 142.00 144.00 1.00 -0.69% 144.00 61 144.50 21 22.78
2013-08-09 2395 357700 343 51230549 144.00 145.50 142.00 142.00 2.00 -1.39% 142.00 55 142.50 2 21.55
2013-08-12 2395 65665 69 9416595 144.00 144.50 142.50 143.00 1.00 0.7% 143.00 2 143.50 2 21.70
2013-08-13 2395 412715 337 60467750 143.00 148.00 143.00 148.00 5.00 3.5% 146.00 8 148.00 35 22.46
2013-08-14 2395 447526 357 65389770 148.00 148.00 145.50 146.00 2.00 -1.35% 145.50 9 146.00 25 22.15
2013-08-15 2395 611403 575 88553230 146.00 147.00 142.50 145.00 1.00 -0.68% 145.00 30 146.00 25 22.00
2013-08-16 2395 1044634 917 154865332 146.00 150.00 145.00 148.00 3.00 2.07% 147.50 23 148.00 11 22.46
2013-08-19 2395 789999 663 117055354 150.00 150.00 147.00 147.00 1.00 -0.68% 147.00 29 147.50 2 22.31
2013-08-20 2395 914517 769 137149998 147.00 151.00 146.50 150.50 3.50 2.38% 150.00 31 151.00 33 22.84
2013-08-22 2395 824502 727 124129804 148.00 153.00 145.50 152.50 2.00 1.33% 151.50 31 152.50 1 23.14
2013-08-23 2395 732866 594 111400400 152.50 153.50 150.00 151.00 1.50 -0.98% 151.00 26 152.00 2 22.91
2013-08-26 2395 443496 342 67971396 153.00 154.50 151.50 151.50 0.50 0.33% 151.50 41 153.00 11 22.99
2013-08-27 2395 768698 604 118686640 153.00 155.00 153.00 154.50 3.00 1.98% 154.00 80 154.50 6 23.44
2013-08-28 2395 719517 534 111048101 154.00 155.00 152.00 154.00 0.50 -0.32% 154.00 52 154.50 51 23.37
2013-08-29 2395 674805 403 103754955 154.00 154.50 152.00 152.00 2.00 -1.3% 152.00 13 153.00 2 23.07
2013-08-30 2395 708131 490 106811281 152.00 153.00 149.50 152.00 0.00 0% 152.00 64 152.50 15 23.07
2013-09-02 2395 610423 464 92333159 152.50 152.50 150.00 150.00 2.00 -1.32% 150.00 21 151.50 30 22.76
2013-09-03 2395 689805 478 104594055 150.00 152.50 150.00 151.50 1.50 1% 151.00 49 151.50 68 22.99
2013-09-04 2395 932399 647 142945148 152.00 154.50 151.50 153.00 1.50 0.99% 153.00 83 153.50 60 23.22
2013-09-05 2395 1572651 1024 246083207 154.00 159.50 154.00 158.00 5.00 3.27% 157.50 29 158.00 9 23.98
2013-09-06 2395 893412 540 140973096 159.00 159.00 156.50 159.00 1.00 0.63% 158.50 11 159.00 86 24.13
2013-09-09 2395 1258197 882 205602308 159.50 166.50 159.00 164.00 5.00 3.14% 164.00 4 164.50 22 24.89
2013-09-10 2395 724586 597 118520604 164.00 164.50 162.50 164.50 0.50 0.3% 164.00 12 164.50 51 24.96
2013-09-11 2395 595562 465 98608292 165.00 167.50 164.00 166.50 2.00 1.22% 166.50 3 167.00 83 25.27
2013-09-12 2395 1054439 836 172209118 167.00 167.00 161.50 163.00 3.50 -2.1% 162.50 12 163.00 67 24.73
2013-09-13 2395 1263251 821 206560785 163.00 165.50 162.50 163.50 0.50 0.31% 163.50 2 164.00 21 24.81
2013-09-14 2395 80459 84 13051358 163.50 164.50 161.00 163.00 0.50 -0.31% 162.50 1 163.00 1 24.73
2013-09-16 2395 413164 338 68217396 163.00 167.50 163.00 165.00 2.00 1.23% 164.50 7 165.00 279 25.04
2013-09-17 2395 540670 390 89091880 163.50 165.50 163.50 165.00 0.00 0% 163.50 3 165.00 181 25.04
2013-09-18 2395 332476 250 54554588 164.50 165.50 163.00 163.00 2.00 -1.21% 163.00 224 164.50 5 24.73
2013-09-23 2395 730275 603 121078511 165.50 169.50 163.00 165.50 2.50 1.53% 164.50 10 166.00 426 25.11
2013-09-24 2395 289839 264 47840435 165.00 166.00 163.50 166.00 0.50 0.3% 164.50 1 166.00 11 25.19
2013-09-25 2395 1312472 831 221708528 167.00 172.00 164.50 169.50 3.50 2.11% 168.50 20 169.50 26 25.72
2013-09-26 2395 307307 241 51130001 169.50 169.50 165.00 165.00 4.50 -2.65% 165.00 2 165.50 2 25.04
2013-09-27 2395 399350 319 66247750 165.50 167.50 165.00 165.50 0.50 0.3% 165.50 5 166.00 7 25.11
2013-09-30 2395 602543 434 99889095 165.50 168.00 164.00 165.50 0.00 0% 165.50 17 166.00 1 25.11
2013-10-01 2395 446409 382 74163076 166.00 168.00 163.50 165.00 0.50 -0.3% 165.00 27 166.50 55 25.04
2013-10-02 2395 558533 382 91731912 165.00 165.50 163.00 164.50 0.50 -0.3% 164.00 3 164.50 50 24.96
2013-10-03 2395 1439107 1097 239547705 165.00 167.50 164.50 166.50 2.00 1.22% 166.00 27 166.50 18 25.27
2013-10-04 2395 1903123 729 327119739 168.00 174.00 167.50 174.00 7.50 4.5% 173.50 6 174.00 13 26.40
2013-10-07 2395 595830 481 104662750 175.00 178.00 173.00 176.00 2.00 1.15% 175.50 9 176.00 8 26.71
2013-10-08 2395 1346921 814 242563152 176.00 182.50 175.50 182.50 6.50 3.69% 181.50 8 182.50 23 27.69
2013-10-09 2395 1065475 815 197751126 182.50 187.00 182.50 184.50 2.00 1.1% 184.50 24 185.50 5 28.00
2013-10-11 2395 1087345 898 194184046 186.00 186.50 175.00 176.00 8.50 -4.61% 176.00 24 177.00 1 26.71
2013-10-14 2395 331731 309 57623194 173.00 175.50 172.00 174.50 1.50 -0.85% 174.50 3 175.00 4 26.48
2013-10-15 2395 742762 605 134108422 174.50 183.00 174.50 182.00 7.50 4.3% 181.50 5 182.00 139 27.62
2013-10-16 2395 359223 320 64749140 180.00 183.00 177.50 181.50 0.50 -0.27% 181.50 16 183.00 15 27.54
2013-10-17 2395 576677 455 106190214 183.00 186.00 183.00 183.00 1.50 0.83% 183.00 1 184.00 6 27.77
2013-10-18 2395 509053 453 92417540 183.00 183.00 179.50 180.00 3.00 -1.64% 180.00 45 181.00 4 27.31
2013-10-21 2395 325090 247 59265921 181.00 183.50 180.00 183.50 3.50 1.94% 183.00 1 183.50 11 27.85
2013-10-22 2395 518157 443 95251231 183.00 185.00 181.00 184.00 0.50 0.27% 183.50 2 184.00 63 27.92
2013-10-23 2395 1480750 1181 281302118 185.00 192.50 184.50 190.00 6.00 3.26% 189.50 12 190.00 48 28.83
2013-10-24 2395 2063841 1721 399334857 192.50 198.00 189.50 189.50 0.50 -0.26% 189.50 2 190.00 2 28.76
2013-10-25 2395 843172 638 159539576 190.00 193.50 187.00 188.00 1.50 -0.79% 188.00 2 188.50 28 28.53
2013-10-28 2395 528792 501 101313162 188.50 193.00 188.50 191.50 3.50 1.86% 191.00 18 191.50 1 29.06
2013-10-29 2395 544293 472 103487607 191.50 193.00 188.00 191.00 0.50 -0.26% 189.00 9 191.00 40 28.98
2013-10-30 2395 536713 489 101675470 192.00 192.50 187.50 189.50 1.50 -0.79% 189.00 5 189.50 12 28.76
2013-10-31 2395 536128 411 100695692 187.50 189.50 186.50 188.50 1.00 -0.53% 187.50 5 188.50 20 28.60
2013-11-01 2395 493408 450 91204072 187.50 189.00 183.50 183.50 5.00 -2.65% 183.50 7 184.00 4 27.85
2013-11-04 2395 598599 540 107591017 183.50 184.00 177.50 179.00 4.50 -2.45% 179.00 11 180.00 120 27.16
2013-11-05 2395 742346 668 130899050 178.00 179.50 174.00 176.50 2.50 -1.4% 176.50 25 177.00 1 26.78
2013-11-06 2395 830833 669 149028607 177.00 182.00 176.50 180.00 3.50 1.98% 178.50 6 180.00 27 27.31
2013-11-07 2395 361226 307 66215810 181.00 185.00 181.00 185.00 5.00 2.78% 184.00 3 185.00 5 28.07
2013-11-08 2395 985184 764 183208040 182.00 189.50 180.00 184.50 0.50 -0.27% 184.50 8 185.00 3 28.00
2013-11-11 2395 579153 443 104550346 184.50 186.00 179.00 180.50 4.00 -2.17% 180.50 5 181.00 40 27.39
2013-11-12 2395 834333 594 152785439 185.00 187.50 179.00 183.00 2.50 1.39% 183.00 1 184.00 13 27.77
2013-11-13 2395 442428 341 80338608 180.50 182.50 180.50 182.00 1.00 -0.55% 181.50 20 182.00 17 27.62
2013-11-14 2395 693381 573 127343531 180.00 187.00 180.00 182.50 0.50 0.27% 182.50 41 183.00 3 27.69
2013-11-15 2395 309835 275 56866305 183.00 186.00 181.00 183.00 0.50 0.27% 182.50 1 183.00 11 26.52
2013-11-18 2395 681763 435 124836180 185.00 185.00 181.50 181.50 1.50 -0.82% 181.00 13 182.00 1 26.30
2013-11-19 2395 1805785 758 333621225 181.50 186.00 181.00 185.00 3.50 1.93% 184.50 3 185.00 10 26.81
2013-11-20 2395 247408 217 45180348 185.00 185.50 181.50 181.50 3.50 -1.89% 181.50 20 182.50 1 26.30
2013-11-21 2395 827428 672 145334680 181.50 181.50 173.50 175.00 6.50 -3.58% 175.00 6 175.50 41 25.36
2013-11-22 2395 713614 517 127198520 175.00 180.50 175.00 178.00 3.00 1.71% 178.00 32 178.50 48 25.80
2013-11-25 2395 664091 550 120737062 182.00 183.50 180.00 182.00 4.00 2.25% 182.00 59 182.50 45 26.38
2013-11-26 2395 798882 522 147651052 185.00 186.00 182.00 186.00 4.00 2.2% 185.00 1 186.00 62 26.96
2013-11-27 2395 489400 435 89338398 186.00 186.00 181.00 181.00 5.00 -2.69% 181.00 21 182.00 5 26.23
2013-11-28 2395 419840 361 76313799 181.00 183.50 179.50 183.50 2.50 1.38% 183.00 67 183.50 2 26.59
2013-11-29 2395 522950 395 95424400 181.00 185.00 181.00 183.00 0.50 -0.27% 182.50 10 183.00 20 26.52
2013-12-02 2395 1040979 748 193435557 184.50 188.50 183.00 187.50 4.50 2.46% 187.00 14 187.50 6 27.17
2013-12-03 2395 666821 502 125231905 187.50 190.00 186.00 188.00 0.50 0.27% 187.00 9 188.00 34 27.25
2013-12-04 2395 409749 390 76621063 188.00 188.00 185.50 187.00 1.00 -0.53% 186.50 2 187.50 37 27.10
2013-12-05 2395 349240 290 65415620 188.00 188.00 186.00 188.00 1.00 0.53% 187.00 7 188.00 8 27.25
2013-12-06 2395 1690004 1424 328990800 188.00 200.50 186.00 200.00 12.00 6.38% 199.50 18 200.00 2 28.99
2013-12-09 2395 1464802 1266 296314588 203.00 206.00 194.00 194.50 5.50 -2.75% 194.50 12 196.00 6 28.19
2013-12-10 2395 879063 827 172996249 195.00 200.00 194.50 194.50 0.00 0% 194.50 60 196.00 3 28.19
2013-12-11 2395 717473 615 139263102 195.50 198.00 190.50 190.50 4.00 -2.06% 190.50 6 191.00 11 27.61
2013-12-12 2395 545576 487 103923225 188.00 193.00 188.00 189.50 1.00 -0.52% 189.50 17 191.00 23 27.46
2013-12-13 2395 417433 387 79096052 191.00 191.00 189.00 189.00 0.50 -0.26% 189.00 4 190.00 2 27.39
2013-12-16 2395 288336 271 53938996 189.00 190.00 185.50 185.50 3.50 -1.85% 185.50 15 187.00 24 26.88
2013-12-17 2395 565619 518 105640253 186.00 188.50 185.50 185.50 0.00 0% 185.00 72 185.50 5 26.88
2013-12-18 2395 930181 806 174580571 185.50 191.00 184.50 191.00 5.50 2.96% 190.50 6 191.00 50 27.68
2013-12-19 2395 958176 781 186009054 193.00 195.50 192.00 194.50 3.50 1.83% 194.00 49 195.00 95 28.19
2013-12-20 2395 880989 704 173781833 196.00 200.00 195.00 198.00 3.50 1.8% 197.00 1 198.00 19 28.70
2013-12-23 2395 459899 377 89841007 198.00 199.00 194.00 194.50 3.50 -1.77% 194.50 4 195.00 9 28.19
2013-12-24 2395 382171 305 74643003 195.50 196.50 194.00 194.00 0.50 -0.26% 194.00 10 195.00 166 28.12
2013-12-25 2395 688732 482 135692067 195.00 199.00 195.00 197.50 3.50 1.8% 197.50 3 198.00 2 28.62
2013-12-26 2395 481466 381 95005533 198.00 199.00 194.50 198.00 0.50 0.25% 197.50 38 198.00 6 28.70
2013-12-27 2395 713295 619 144119000 200.00 204.00 198.50 201.50 3.50 1.77% 201.00 29 201.50 5 29.20
2013-12-30 2395 1329040 1018 273688280 202.50 209.50 200.00 208.00 6.50 3.23% 207.50 3 208.00 16 30.14
2013-12-31 2395 976720 786 201800100 207.50 208.50 204.00 206.50 1.50 -0.72% 204.50 11 206.50 28 29.93
2013-12-31 2395 976720 786 201800100 207.50 208.50 204.00 206.50 1.50 0% 204.50 11 206.50 28 29.93