和泰車(2207)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　140.50
0
0%		142.00
1.5
1.07%		141.00
-1
-0.7%		141.50
0.5
0.35%		140.50
-1
-0.71%		 　140.00
-0.5
-0.36%		141.00
1
0.71%		141.50
0.5
0.35%		141.00
-0.5
-0.35%		140.50
-0.5
-0.35%		 　142.50
2
1.42%		152.00
9.5
6.67%		151.50
-0.5
-0.33%		 　　　　　　　　　　152.50
1
0.66%		153.00
0.5
0.33%		144.22
2 月151.50
-1.5
-0.98%		151.00
-0.5
-0.33%		156.00
5
3.31%		156.00
0
0%		 156.00
0
0%		157.50
1.5
0.96%		168.50
11
6.98%		174.00
5.5
3.26%		174.50
0.5
0.29%		 　178.00
3.5
2.01%		176.00
-2
-1.12%		178.50
2.5
1.42%		173.00
-5.5
-3.08%		173.50
0.5
0.29%		 　177.00
3.5
2.02%		189.00
12
6.78%		194.50
5.5
2.91%		192.00
-2.5
-1.29%		190.50
-1.5
-0.78%		 　　　199.50
9
4.72%		 176.81
3 月210.00
10.5
5.26%		215.50
5.5
2.62%		209.00
-6.5
-3.02%		 207.00
-2
-0.96%		206.50
-0.5
-0.24%		220.50
14
6.78%		221.50
1
0.45%		214.00
-7.5
-3.39%		 　212.00
-2
-0.93%		226.50
14.5
6.84%		234.50
8
3.53%		250.00
15.5
6.61%		251.00
1
0.4%		 　238.00
-13
-5.18%		229.50
-8.5
-3.57%		225.50
-4
-1.74%		239.00
13.5
5.99%		233.00
-6
-2.51%		 　226.00
-7
-3%		241.50
15.5
6.86%		236.50
-5
-2.07%		236.00
-0.5
-0.21%		238.00
2
0.85%		 226.63
4 月　241.50
3.5
1.47%		238.00
-3.5
-1.45%		 221.50
-16.5
-6.93%		216.00
-5.5
-2.48%		 　201.00
-15
-6.94%		205.00
4
1.99%		200.00
-5
-2.44%		199.50
-0.5
-0.25%		202.00
2.5
1.25%		 　194.00
-8
-3.96%		181.00
-13
-6.7%		188.00
7
3.87%		190.00
2
1.06%		187.00
-3
-1.58%		 　180.50
-6.5
-3.48%		182.00
1.5
0.83%		185.00
3
1.65%		188.00
3
1.62%		178.50
-9.5
-5.05%		 　186.00
7.5
4.2%		 197.48
5 月　187.00
1
0.54%		191.00
4
2.14%		194.50
3.5
1.83%		 　191.00
-3.5
-1.8%		190.00
-1
-0.52%		184.00
-6
-3.16%		184.50
0.5
0.27%		184.50
0
0%		 　179.00
-5.5
-2.98%		182.00
3
1.68%		174.00
-8
-4.4%		180.00
6
3.45%		176.50
-3.5
-1.94%		 　181.00
4.5
2.55%		181.00
0
0%		180.50
-0.5
-0.28%		181.00
0.5
0.28%		181.00
0
0%		 　182.00
1
0.55%		194.50
12.5
6.87%		189.50
-5
-2.57%		195.50
6
3.17%		184.5
6 月186.50
-9
-4.6%		 　179.50
-7
-3.75%		191.00
11.5
6.41%		192.00
1
0.52%		188.00
-4
-2.08%		185.50
-2.5
-1.33%		 　191.00
5.5
2.96%		191.00
0
0%		191.50
0.5
0.26%		192.00
0.5
0.26%		197.00
5
2.6%		 　201.50
4.5
2.28%		197.50
-4
-1.99%		203.00
5.5
2.78%		200.00
-3
-1.48%		200.00
0
0%		 　195.50
-4.5
-2.25%		191.50
-4
-2.05%		192.00
0.5
0.26%		187.00
-5
-2.6%		193.00
6
3.21%		 192.65
7 月　194.00
1
0.52%		195.50
1.5
0.77%		198.00
2.5
1.28%		206.00
8
4.04%		203.00
-3
-1.46%		 　201.50
-1.5
-0.74%		201.00
-0.5
-0.25%		200.00
-1
-0.5%		187.00
-13
-6.5%		185.50
-1.5
-0.8%		 　186.00
0.5
0.27%		191.00
5
2.69%		189.00
-2
-1.05%		193.00
4
2.12%		192.50
-0.5
-0.26%		 　189.00
-3.5
-1.82%		190.00
1
0.53%		190.00
0
0%		189.00
-1
-0.53%		193.00
4
2.12%		 　194.00
1
0.52%		201.00
7
3.61%		193.83
8 月204.00
3
1.49%		 203.50
-0.5
-0.25%		 　202.50
-1
-0.49%		206.50
4
1.98%		218.50
12
5.81%		220.00
1.5
0.69%		217.00
-3
-1.36%		 　214.00
-3
-1.38%		215.00
1
0.47%		214.00
-1
-0.47%		214.00
0
0%		210.00
-4
-1.87%		 　200.50
-9.5
-4.52%		208.50
8
3.99%		207.00
-1.5
-0.72%		208.00
1
0.48%		209.00
1
0.48%		 　209.50
0.5
0.24%		207.00
-2.5
-1.19%		216.50
9.5
4.59%		210.00
-6.5
-3%		216.00
6
2.86%		209.67
9 月 　214.00
-2
-0.93%		213.00
-1
-0.47%		208.00
-5
-2.35%		205.50
-2.5
-1.2%		208.50
3
1.46%		 　209.00
0.5
0.24%		207.00
-2
-0.96%		208.50
1.5
0.72%		209.50
1
0.48%		213.50
4
1.91%		 　206.00
-7.5
-3.51%		207.50
1.5
0.73%		208.00
0.5
0.24%		206.00
-2
-0.96%		208.00
2
0.97%		 　206.00
-2
-0.96%		208.00
2
0.97%		210.00
2
0.96%		210.00
0
0%		209.50
-0.5
-0.24%		 208.69
10 月208.00
-1.5
-0.72%		211.00
3
1.44%		209.00
-2
-0.95%		211.50
2.5
1.2%		212.00
0.5
0.24%		 　210.50
-1.5
-0.71%		208.50
-2
-0.95%		 209.00
0.5
0.24%		208.50
-0.5
-0.24%		 　211.00
2.5
1.2%		211.50
0.5
0.24%		210.00
-1.5
-0.71%		212.00
2
0.95%		211.00
-1
-0.47%		 　212.00
1
0.47%		208.50
-3.5
-1.65%		208.00
-0.5
-0.24%		207.50
-0.5
-0.24%		207.00
-0.5
-0.24%		 　205.50
-1.5
-0.72%		206.00
0.5
0.24%		208.00
2
0.97%		209.41
11 月206.50
-1.5
-0.72%		195.00
-11.5
-5.57%		 　189.00
-6
-3.08%		191.00
2
1.06%		186.50
-4.5
-2.36%		183.00
-3.5
-1.88%		183.50
0.5
0.27%		 　183.50
0
0%		176.50
-7
-3.81%		182.00
5.5
3.12%		182.50
0.5
0.27%		187.00
4.5
2.47%		 　193.50
6.5
3.48%		191.50
-2
-1.03%		188.00
-3.5
-1.83%		190.00
2
1.06%		200.00
10
5.26%		 　207.00
7
3.5%		204.50
-2.5
-1.21%		202.00
-2.5
-1.22%		209.50
7.5
3.71%		215.00
5.5
2.63%		 193.85
12 月　　214.00
-1
-0.47%		211.00
-3
-1.4%		214.50
3.5
1.66%		214.50
0
0%		211.50
-3
-1.4%		 　210.00
-1.5
-0.71%		211.00
1
0.48%		217.00
6
2.84%		217.00
0
0%		220.00
3
1.38%		 　219.00
-1
-0.45%		221.00
2
0.91%		229.00
8
3.62%		219.00
-10
-4.37%		216.00
-3
-1.37%		214.00
-2
-0.93%		 213.00
-1
-0.47%		221.00
8
3.76%		223.00
2
0.9%		226.00
3
1.35%		233.00
7
3.1%		　　　217.35

說明:最高漲幅:6.98%最低跌幅:-6.94% 最高價:251.00最低價:140.00平均價:197.77,灰色底表示週末,漲149天(595)元,跌144天(-552.5)元,平盤16天
7%=8,6%=3,5%=7,4%=12,3%=21,2%=18,1%=47,0%=49,-0%=1,-1%=6,-2%=6,-3%=10,-4%=16,-5%=21,-6%=30,-7%=54,

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 2207 262234 196 37133610 145.50 145.50 139.00 140.50 5.00 0% 140.50 38 141.00 48 12.23
2012-01-03 2207 320101 240 45507892 141.50 144.00 140.50 142.00 1.50 1.07% 141.50 83 142.00 5 12.36
2012-01-04 2207 219501 174 31012398 142.00 145.00 140.00 141.00 1.00 -0.7% 140.50 16 141.00 38 12.27
2012-01-05 2207 192827 170 27261107 143.00 143.00 139.50 141.50 0.50 0.35% 141.00 1 141.50 36 12.32
2012-01-06 2207 331219 258 46362767 142.00 142.00 139.00 140.50 1.00 -0.71% 139.50 6 140.50 81 12.23
2012-01-09 2207 280161 194 39134040 141.00 141.00 138.00 140.00 0.50 -0.36% 139.50 52 140.00 15 12.18
2012-01-10 2207 375350 353 53129850 140.00 142.50 140.00 141.00 1.00 0.71% 141.00 41 141.50 1 12.27
2012-01-11 2207 395031 324 55863402 142.00 143.00 140.50 141.50 0.50 0.35% 141.00 7 141.50 10 12.32
2012-01-12 2207 268224 228 37732584 143.00 143.00 139.50 141.00 0.50 -0.35% 140.00 82 141.00 2 12.27
2012-01-13 2207 500284 402 70385976 141.50 142.50 139.50 140.50 0.50 -0.35% 140.00 14 140.50 47 12.23
2012-01-16 2207 1398110 783 201430564 146.00 146.00 142.00 142.50 2.00 1.42% 142.50 36 143.00 3 12.40
2012-01-17 2207 1563561 793 235161272 145.00 152.00 143.50 152.00 9.50 6.67% 152.00 594 0.00 0 13.23
2012-01-18 2207 1458660 981 225264500 153.00 159.00 150.00 151.50 0.50 -0.33% 151.00 4 151.50 33 13.19
2012-01-30 2207 1315282 866 202216722 156.00 156.00 151.00 152.50 1.00 0.66% 152.00 3 152.50 62 13.27
2012-01-31 2207 1513893 939 232306094 155.00 156.50 151.00 153.00 0.50 0.33% 152.50 10 153.50 61 13.32
2012-02-01 2207 1068705 873 163219250 152.50 157.50 150.00 151.50 1.50 -0.98% 151.00 21 151.50 52 13.19
2012-02-02 2207 1036313 688 156885763 153.00 153.50 150.00 151.00 0.50 -0.33% 150.50 37 151.00 6 13.14
2012-02-03 2207 1403193 1071 214997915 151.00 156.00 148.50 156.00 5.00 3.31% 156.00 28 156.50 62 13.58
2012-02-04 2207 1308121 918 208402376 158.00 162.00 156.00 156.00 0.00 0% 155.50 7 156.00 5 13.58
2012-02-06 2207 1155630 792 183714593 161.00 162.50 156.00 156.00 0.00 0% 156.00 122 156.50 5 13.58
2012-02-07 2207 750714 539 118590952 156.00 160.00 156.00 157.50 1.50 0.96% 157.00 85 157.50 3 13.71
2012-02-08 2207 2549023 1274 426487373 159.50 168.50 159.50 168.50 11.00 6.98% 168.50 577 0.00 0 14.66
2012-02-09 2207 3053406 2109 525620738 170.00 178.00 168.50 174.00 5.50 3.26% 174.00 35 174.50 14 15.14
2012-02-10 2207 1292859 1020 223795966 176.50 178.00 169.00 174.50 0.50 0.29% 174.50 51 175.00 34 15.19
2012-02-13 2207 850525 717 148884950 174.50 179.50 171.00 178.00 3.50 2.01% 177.50 1 178.00 49 15.49
2012-02-14 2207 665506 552 117487299 179.50 179.50 175.00 176.00 2.00 -1.12% 176.00 52 176.50 3 15.32
2012-02-15 2207 521390 439 92588920 178.00 179.00 176.50 178.50 2.50 1.42% 177.00 10 178.50 40 15.54
2012-02-16 2207 982677 719 169931134 177.00 177.00 171.00 173.00 5.50 -3.08% 173.00 22 173.50 10 15.06
2012-02-17 2207 914063 712 159436427 175.00 177.50 173.00 173.50 0.50 0.29% 173.50 42 174.00 1 15.10
2012-02-20 2207 333183 281 58513391 176.00 177.00 174.00 177.00 3.50 2.02% 176.50 15 177.00 13 15.40
2012-02-21 2207 1576870 1102 291608430 180.00 189.00 177.50 189.00 12.00 6.78% 189.00 129 0.00 0 16.45
2012-02-22 2207 1272700 1047 246783446 196.00 197.50 190.00 194.50 5.50 2.91% 194.50 181 195.00 4 16.93
2012-02-23 2207 1487401 992 291000091 194.50 202.00 191.50 192.00 2.50 -1.29% 192.00 48 193.00 1 16.71
2012-02-24 2207 910548 733 173133216 192.00 194.00 187.00 190.50 1.50 -0.78% 190.50 8 191.00 1 16.58
2012-02-29 2207 1824111 1475 359655700 192.00 201.00 191.00 199.50 9.00 4.72% 199.50 30 200.00 93 17.36
2012-03-01 2207 1385935 1120 285986943 201.50 210.00 198.50 210.00 10.50 5.26% 209.50 20 210.00 15 18.28
2012-03-02 2207 956953 866 205962442 215.00 220.00 212.00 215.50 5.50 2.62% 215.50 26 216.00 17 18.76
2012-03-03 2207 566863 431 119038504 215.00 215.00 207.00 209.00 6.50 -3.02% 209.00 11 209.50 2 18.19
2012-03-05 2207 586457 526 120571365 209.50 209.50 202.50 207.00 2.00 -0.96% 207.00 13 207.50 8 18.02
2012-03-06 2207 678760 572 137596300 211.00 211.00 197.00 206.50 0.50 -0.24% 206.50 1 207.00 33 17.97
2012-03-07 2207 1683604 1284 363771174 204.50 220.50 200.00 220.50 14.00 6.78% 220.50 160 0.00 0 19.19
2012-03-08 2207 1631198 1405 362255560 223.00 227.00 215.00 221.50 1.00 0.45% 221.50 8 222.00 43 19.28
2012-03-09 2207 1681783 936 361318962 220.00 221.50 212.00 214.00 7.50 -3.39% 213.00 4 214.00 3 18.62
2012-03-12 2207 474763 424 100462580 212.00 214.00 208.00 212.00 2.00 -0.93% 211.50 9 212.50 3 18.45
2012-03-13 2207 2516344 1500 554828961 214.50 226.50 212.50 226.50 14.50 6.84% 226.50 147 0.00 0 19.71
2012-03-14 2207 3084793 2089 732296769 230.00 242.00 230.00 234.50 8.00 3.53% 234.00 1 234.50 5 20.41
2012-03-15 2207 3843458 2489 945311807 234.50 250.50 234.50 250.00 15.50 6.61% 250.00 20 250.50 42 21.76
2012-03-16 2207 5183436 2537 1315203271 250.00 261.00 243.00 251.00 1.00 0.4% 250.50 6 251.00 258 21.85
2012-03-19 2207 1427735 1194 345385460 251.00 251.00 237.00 238.00 13.00 -5.18% 237.50 23 238.00 158 20.71
2012-03-20 2207 1769555 1502 415821865 238.00 244.50 228.00 229.50 8.50 -3.57% 229.00 38 229.50 15 19.97
2012-03-21 2207 1946116 1662 435649484 228.50 229.50 218.50 225.50 4.00 -1.74% 225.50 1 226.00 13 19.63
2012-03-22 2207 1558252 1355 364694976 226.00 239.00 226.00 239.00 13.50 5.99% 239.00 7 239.50 9 20.80
2012-03-23 2207 1749506 1444 420486651 242.00 247.00 231.00 233.00 6.00 -2.51% 233.00 19 233.50 7 20.28
2012-03-26 2207 1120178 1007 256436168 233.00 234.50 225.00 226.00 7.00 -3% 226.00 27 226.50 28 19.67
2012-03-27 2207 2198059 1613 524717660 236.50 241.50 230.00 241.50 15.50 6.86% 241.00 5 241.50 55 21.02
2012-03-28 2207 1180323 1017 279158386 242.00 242.50 233.00 236.50 5.00 -2.07% 236.00 2 236.50 2 20.58
2012-03-29 2207 1895072 1590 449567848 236.50 244.00 230.00 236.00 0.50 -0.21% 235.50 7 236.00 5 20.54
2012-03-30 2207 1358056 1090 321891798 237.00 240.50 233.00 238.00 2.00 0.85% 235.50 25 238.00 4 19.73
2012-04-02 2207 1725477 1375 420308480 240.00 248.00 239.00 241.50 3.50 1.47% 241.50 3 242.00 8 20.02
2012-04-03 2207 1267996 1037 299422556 243.00 243.00 233.00 238.00 3.50 -1.45% 237.50 23 238.00 8 19.73
2012-04-05 2207 1007286 739 225756846 228.00 232.00 221.50 221.50 16.50 -6.93% 0.00 0 221.50 487 18.37
2012-04-06 2207 2323697 1911 502803946 221.00 221.50 212.00 216.00 5.50 -2.48% 215.50 7 216.00 7 17.91
2012-04-09 2207 3011790 2255 619287181 209.00 212.00 201.00 201.00 15.00 -6.94% 0.00 0 201.00 16 16.67
2012-04-10 2207 3671013 2646 764839165 204.00 213.50 204.00 205.00 4.00 1.99% 205.00 21 205.50 2 17.00
2012-04-11 2207 2602031 2093 523720231 203.00 208.50 197.50 200.00 5.00 -2.44% 200.00 67 200.50 15 16.58
2012-04-12 2207 1527000 1125 306464500 202.00 203.50 198.50 199.50 0.50 -0.25% 199.50 10 200.00 125 16.54
2012-04-13 2207 2900569 1952 577059645 202.50 202.50 193.50 202.00 2.50 1.25% 201.50 1 202.00 31 16.75
2012-04-16 2207 1182162 1001 232282590 200.00 200.00 194.00 194.00 8.00 -3.96% 194.00 10 194.50 5 16.09
2012-04-17 2207 2493649 1737 462332767 194.00 196.00 180.50 181.00 13.00 -6.7% 181.00 84 181.50 4 15.01
2012-04-18 2207 2001855 1456 370577450 185.00 190.00 180.00 188.00 7.00 3.87% 188.00 13 188.50 10 15.59
2012-04-19 2207 2229862 1669 420034918 188.00 191.50 184.00 190.00 2.00 1.06% 190.00 115 190.50 8 15.75
2012-04-20 2207 1717892 1242 324324412 190.00 193.00 185.00 187.00 3.00 -1.58% 187.00 8 187.50 14 15.51
2012-04-23 2207 1375062 975 251227222 185.50 188.50 179.00 180.50 6.50 -3.48% 180.50 36 181.00 6 14.97
2012-04-24 2207 1452400 1076 262352300 180.00 182.50 179.00 182.00 1.50 0.83% 181.50 14 182.00 25 15.09
2012-04-25 2207 1624861 952 301329924 185.00 187.00 183.00 185.00 3.00 1.65% 185.00 154 185.50 18 15.34
2012-04-26 2207 1702077 1221 319470399 188.00 190.00 183.00 188.00 3.00 1.62% 187.50 8 188.00 5 15.59
2012-04-27 2207 1670862 1258 301706623 190.00 190.00 178.00 178.50 9.50 -5.05% 178.50 6 179.50 6 14.80
2012-04-30 2207 2279971 1746 421954635 180.00 188.00 179.50 186.00 7.50 4.2% 185.50 62 186.00 41 15.42
2012-05-02 2207 3193650 2411 604202524 188.00 193.50 186.00 187.00 1.00 0.54% 186.50 28 187.00 48 16.19
2012-05-03 2207 2813464 2161 538333160 185.00 194.50 185.00 191.00 4.00 2.14% 190.50 4 191.00 253 16.54
2012-05-04 2207 2329560 1795 451537414 192.50 196.00 191.00 194.50 3.50 1.83% 194.00 34 194.50 41 16.84
2012-05-07 2207 1266080 1082 241061620 192.50 192.50 188.00 191.00 3.50 -1.8% 190.50 1 191.00 8 16.54
2012-05-08 2207 667293 520 127850877 193.00 194.00 190.00 190.00 1.00 -0.52% 190.00 170 191.00 6 16.45
2012-05-09 2207 861844 781 160541060 189.50 190.00 184.00 184.00 6.00 -3.16% 184.00 11 185.00 4 15.93
2012-05-10 2207 988829 801 184665010 184.00 189.00 184.00 184.50 0.50 0.27% 184.50 1 185.00 2 15.97
2012-05-11 2207 1057955 841 192948649 183.50 185.50 180.00 184.50 0.00 0% 184.00 2 184.50 11 15.97
2012-05-14 2207 988361 728 178414480 183.00 186.00 177.00 179.00 5.50 -2.98% 179.00 6 179.50 15 15.50
2012-05-15 2207 771673 645 137932819 178.00 182.50 176.50 182.00 3.00 1.68% 182.00 6 182.50 30 15.76
2012-05-16 2207 1245700 967 221350900 183.00 184.00 174.00 174.00 8.00 -4.4% 174.00 54 175.00 15 15.06
2012-05-17 2207 849153 665 151334346 178.00 180.00 176.00 180.00 6.00 3.45% 179.50 1 180.00 17 15.58
2012-05-18 2207 660116 567 117084380 176.00 180.00 176.00 176.50 3.50 -1.94% 176.50 14 177.00 15 15.28
2012-05-21 2207 625232 563 113288492 179.00 183.50 179.00 181.00 4.50 2.55% 180.50 20 181.00 4 15.67
2012-05-22 2207 558606 478 100701186 181.50 183.00 178.50 181.00 0.00 0% 180.50 2 181.00 42 15.67
2012-05-23 2207 464809 402 83468401 181.00 181.00 177.00 180.50 0.50 -0.28% 180.00 15 180.50 5 15.63
2012-05-24 2207 374100 316 67435850 181.00 182.00 178.50 181.00 0.50 0.28% 180.50 7 181.00 24 15.67
2012-05-25 2207 377226 328 68073923 178.50 182.00 178.50 181.00 0.00 0% 180.50 22 181.50 9 15.67
2012-05-28 2207 211000 156 38292500 182.00 182.50 180.00 182.00 1.00 0.55% 181.50 2 182.00 14 15.76
2012-05-29 2207 1564391 1009 302168048 185.00 194.50 184.00 194.50 12.50 6.87% 194.50 59 0.00 0 16.84
2012-05-30 2207 1832379 1545 354204197 193.00 199.00 189.50 189.50 5.00 -2.57% 189.50 11 190.00 6 16.41
2012-05-31 2207 1427203 1026 275377194 189.50 195.50 189.50 195.50 6.00 3.17% 195.00 7 196.00 25 16.93
2012-06-01 2207 686006 527 130365635 192.50 193.00 186.50 186.50 9.00 -4.6% 186.00 27 188.00 21 16.15
2012-06-04 2207 902754 682 162401982 179.00 182.00 178.00 179.50 7.00 -3.75% 179.50 26 180.00 1 15.54
2012-06-05 2207 918451 676 174700641 186.00 192.00 184.00 191.00 11.50 6.41% 190.50 15 191.50 50 16.54
2012-06-06 2207 634276 594 122561492 191.00 196.00 190.00 192.00 1.00 0.52% 192.00 5 193.00 2 16.62
2012-06-07 2207 846728 621 160939644 195.00 195.50 186.50 188.00 4.00 -2.08% 187.50 5 188.00 13 16.28
2012-06-08 2207 951374 697 176426312 188.00 190.50 183.00 185.50 2.50 -1.33% 185.00 3 185.50 8 16.06
2012-06-11 2207 656961 580 125123395 189.50 192.00 188.50 191.00 5.50 2.96% 190.00 8 191.00 25 16.54
2012-06-12 2207 715000 606 137017000 191.00 193.50 188.50 191.00 0.00 0% 190.00 7 191.50 13 16.54
2012-06-13 2207 527227 505 101047946 193.00 193.00 190.00 191.50 0.50 0.26% 191.50 19 192.00 12 16.58
2012-06-14 2207 247000 225 47505500 193.00 193.00 191.00 192.00 0.50 0.26% 192.00 12 192.50 4 16.62
2012-06-15 2207 762124 669 149314300 193.50 198.00 191.50 197.00 5.00 2.6% 196.50 12 197.00 35 17.06
2012-06-18 2207 1300159 1118 263324694 201.50 206.50 199.00 201.50 4.50 2.28% 201.50 10 202.00 5 17.45
2012-06-19 2207 665813 526 132139226 201.50 201.50 196.50 197.50 4.00 -1.99% 197.00 8 197.50 2 17.10
2012-06-20 2207 759864 612 152940256 198.00 203.50 198.00 203.00 5.50 2.78% 203.00 3 203.50 23 17.58
2012-06-21 2207 536558 425 107624051 203.50 203.50 199.50 200.00 3.00 -1.48% 199.50 26 200.00 37 17.32
2012-06-22 2207 434299 403 86719398 197.00 201.50 196.00 200.00 0.00 0% 200.00 1 201.00 24 17.32
2012-06-25 2207 889588 739 175176600 200.00 200.00 195.50 195.50 4.50 -2.25% 195.50 12 196.50 13 16.93
2012-06-26 2207 1017666 849 194100372 195.50 196.50 185.50 191.50 4.00 -2.05% 190.50 1 191.50 29 16.58
2012-06-27 2207 337250 287 64868124 192.00 193.50 190.00 192.00 0.50 0.26% 192.00 20 192.50 3 16.62
2012-06-28 2207 857105 767 161737240 194.00 194.00 185.50 187.00 5.00 -2.6% 187.00 7 187.50 8 16.19
2012-06-29 2207 861535 678 163768981 187.00 193.00 186.50 193.00 6.00 3.21% 192.00 1 193.00 21 16.71
2012-07-02 2207 609944 545 118609192 197.00 197.00 192.50 194.00 1.00 0.52% 193.00 23 194.00 9 16.80
2012-07-03 2207 601367 460 116880247 194.00 195.50 192.00 195.50 1.50 0.77% 195.00 9 195.50 24 16.93
2012-07-04 2207 835841 643 165998859 198.00 200.00 196.50 198.00 2.50 1.28% 198.00 37 198.50 18 17.14
2012-07-05 2207 1226298 1048 249426937 200.00 207.00 199.00 206.00 8.00 4.04% 205.50 23 206.00 8 17.84
2012-07-06 2207 867614 739 175748142 206.50 206.50 198.50 203.00 3.00 -1.46% 203.00 3 203.50 12 17.58
2012-07-09 2207 361183 316 72196600 197.00 201.50 197.00 201.50 1.50 -0.74% 201.00 3 201.50 9 17.45
2012-07-10 2207 362154 291 72526646 202.00 202.00 198.00 201.00 0.50 -0.25% 200.00 13 201.00 36 17.40
2012-07-11 2207 823501 612 165237200 200.00 203.00 199.00 200.00 1.00 -0.5% 200.00 11 200.50 18 17.32
2012-07-12 2207 1237021 954 236572948 193.00 195.00 187.00 187.00 0.00 -6.5% 187.00 80 188.00 1 16.19
2012-07-13 2207 545506 415 101813164 187.00 190.00 184.50 185.50 1.50 -0.8% 185.00 32 186.00 7 16.06
2012-07-16 2207 284399 257 52626912 186.50 187.00 182.00 186.00 0.50 0.27% 185.50 1 186.00 9 16.10
2012-07-17 2207 346100 289 65450600 188.00 191.00 187.00 191.00 5.00 2.69% 190.00 13 191.00 20 16.54
2012-07-18 2207 310329 269 58828023 192.00 192.00 188.50 189.00 2.00 -1.05% 188.50 5 189.00 5 16.36
2012-07-19 2207 474355 431 91233336 192.00 194.00 189.00 193.00 4.00 2.12% 192.50 2 193.00 11 16.71
2012-07-20 2207 392619 313 75198229 194.00 194.50 189.00 192.50 0.50 -0.26% 192.00 1 192.50 25 16.67
2012-07-23 2207 392784 353 73963392 190.50 190.50 187.00 189.00 3.50 -1.82% 188.50 2 189.00 7 16.36
2012-07-24 2207 234045 174 44491050 190.00 191.00 189.00 190.00 1.00 0.53% 190.00 41 191.00 37 16.45
2012-07-25 2207 517340 493 98263109 189.00 191.50 187.50 190.00 0.00 0% 189.50 12 190.00 97 16.45
2012-07-26 2207 317329 300 60459673 192.00 192.50 189.00 189.00 1.00 -0.53% 189.00 22 190.00 6 16.36
2012-07-27 2207 470384 380 89857996 191.50 193.00 189.50 193.00 4.00 2.12% 191.50 6 193.00 60 16.71
2012-07-30 2207 352793 309 68612100 195.00 196.00 193.00 194.00 1.00 0.52% 193.00 3 194.00 5 16.80
2012-07-31 2207 1925159 1328 385897300 196.00 203.50 195.00 201.00 7.00 3.61% 201.00 9 201.50 1 17.40
2012-08-01 2207 909564 702 184946992 200.00 205.00 199.00 204.00 3.00 1.49% 203.50 11 204.00 29 17.66
2012-08-03 2207 404837 356 82183748 203.00 204.00 201.50 203.50 0.50 -0.25% 203.00 5 203.50 9 17.62
2012-08-06 2207 644315 543 131731315 207.50 208.50 202.00 202.50 1.00 -0.49% 202.50 5 203.00 5 17.53
2012-08-07 2207 704216 599 144347280 202.50 207.00 202.50 206.50 4.00 1.98% 205.00 28 206.50 24 17.88
2012-08-08 2207 1782374 1392 382628780 209.00 218.50 206.50 218.50 12.00 5.81% 218.00 6 218.50 25 18.92
2012-08-09 2207 1542134 1239 339353980 218.50 223.00 216.00 220.00 1.50 0.69% 219.50 24 220.00 43 19.05
2012-08-10 2207 689600 582 149979798 218.00 220.50 214.50 217.00 3.00 -1.36% 216.50 7 217.00 32 18.79
2012-08-13 2207 867432 719 184492516 216.00 217.00 209.00 214.00 3.00 -1.38% 213.50 1 214.00 29 18.53
2012-08-14 2207 721573 611 155977195 216.00 219.00 213.50 215.00 1.00 0.47% 214.00 17 215.00 23 18.61
2012-08-15 2207 385866 361 83126255 217.00 218.00 213.00 214.00 1.00 -0.47% 213.50 9 214.50 13 18.53
2012-08-16 2207 425221 341 91099404 216.00 216.00 212.50 214.00 0.00 0% 214.00 3 214.50 10 18.53
2012-08-17 2207 607072 456 129526620 215.00 218.00 209.50 210.00 4.00 -1.87% 210.00 21 210.50 6 18.18
2012-08-20 2207 618528 529 125276156 207.00 207.00 200.00 200.50 9.50 -4.52% 200.00 42 200.50 2 17.36
2012-08-21 2207 867050 712 177849423 200.50 208.50 200.50 208.50 8.00 3.99% 208.00 9 208.50 29 18.05
2012-08-22 2207 361938 326 74804104 208.50 209.00 205.00 207.00 1.50 -0.72% 206.50 5 207.00 13 17.92
2012-08-23 2207 208129 186 43241961 209.00 209.00 206.00 208.00 1.00 0.48% 207.50 3 208.00 14 18.01
2012-08-24 2207 295960 252 61713600 208.00 209.50 205.50 209.00 1.00 0.48% 208.50 2 209.00 10 18.10
2012-08-27 2207 360324 278 74739364 209.50 212.00 205.00 209.50 0.50 0.24% 209.00 13 209.50 1 18.14
2012-08-28 2207 316415 277 65827320 209.50 211.00 206.00 207.00 2.50 -1.19% 206.50 26 207.00 1 17.92
2012-08-29 2207 894963 699 191819522 208.00 217.00 208.00 216.50 9.50 4.59% 216.00 5 216.50 6 18.74
2012-08-30 2207 809184 616 171903508 216.50 217.50 210.00 210.00 6.50 -3% 210.00 15 210.50 1 18.18
2012-08-31 2207 459897 385 98142595 213.00 216.00 209.50 216.00 6.00 2.86% 213.00 18 216.00 33 18.70
2012-09-03 2207 210459 216 45099226 215.50 215.50 213.00 214.00 2.00 -0.93% 214.00 1 214.50 7 16.44
2012-09-04 2207 329288 253 70404768 216.00 216.00 212.00 213.00 1.00 -0.47% 213.00 4 213.50 2 16.36
2012-09-05 2207 583867 462 121520899 211.50 212.00 207.00 208.00 5.00 -2.35% 208.00 1 208.50 18 15.98
2012-09-06 2207 355654 308 73672224 208.00 209.50 204.50 205.50 2.50 -1.2% 205.50 18 206.00 3 15.78
2012-09-07 2207 232101 179 48472907 209.50 210.00 207.00 208.50 3.00 1.46% 208.50 5 209.00 9 16.01
2012-09-10 2207 192982 180 40085763 207.50 209.00 206.00 209.00 0.50 0.24% 208.00 41 209.00 8 16.05
2012-09-11 2207 159505 141 33172045 209.50 209.50 206.50 207.00 2.00 -0.96% 207.00 45 208.00 1 15.90
2012-09-12 2207 272447 233 56629697 208.00 209.50 205.50 208.50 1.50 0.72% 208.50 12 209.00 19 16.01
2012-09-13 2207 255873 223 53324893 209.00 209.50 206.50 209.50 1.00 0.48% 209.00 12 209.50 2 16.09
2012-09-14 2207 542621 467 115123652 211.50 214.00 209.50 213.50 4.00 1.91% 213.00 10 213.50 1 16.40
2012-09-17 2207 475834 427 98804804 213.00 213.00 205.00 206.00 7.50 -3.51% 206.00 2 206.50 6 15.82
2012-09-18 2207 360180 342 74460260 205.00 209.50 202.50 207.50 1.50 0.73% 207.50 2 208.00 11 15.94
2012-09-19 2207 326005 294 67648535 207.50 209.50 205.00 208.00 0.50 0.24% 208.00 14 209.00 12 15.98
2012-09-20 2207 232628 214 47937550 206.50 207.50 205.00 206.00 2.00 -0.96% 206.00 11 206.50 2 15.82
2012-09-21 2207 229521 203 47651410 208.00 208.50 206.50 208.00 2.00 0.97% 207.50 12 208.00 24 15.98
2012-09-24 2207 315707 277 64987493 206.50 208.00 205.00 206.00 2.00 -0.96% 205.50 3 206.00 7 15.82
2012-09-25 2207 363300 307 75498949 205.00 209.00 205.00 208.00 2.00 0.97% 207.50 7 208.00 2 15.98
2012-09-26 2207 249303 232 52032827 208.00 210.00 206.00 210.00 2.00 0.96% 209.00 22 210.00 20 16.13
2012-09-27 2207 262452 248 55301241 210.00 212.00 209.50 210.00 0.00 0% 210.00 12 210.50 27 16.13
2012-09-28 2207 340576 218 71012384 208.50 209.50 207.00 209.50 0.50 -0.24% 209.00 1 209.50 23 16.09
2012-10-01 2207 103240 97 21468558 207.00 209.50 207.00 208.00 1.50 -0.72% 208.00 7 209.00 23 15.98
2012-10-02 2207 348369 309 73617804 208.00 213.00 208.00 211.00 3.00 1.44% 211.00 8 212.00 20 16.21
2012-10-03 2207 145202 121 30596116 210.00 212.50 209.00 209.00 2.00 -0.95% 209.00 4 209.50 7 16.05
2012-10-04 2207 210984 181 44205140 209.00 211.50 207.00 211.50 2.50 1.2% 211.00 2 211.50 3 16.24
2012-10-05 2207 182056 150 38540285 213.00 213.00 210.50 212.00 0.50 0.24% 211.50 2 212.00 22 16.28
2012-10-08 2207 116303 115 24370279 209.50 211.50 208.50 210.50 1.50 -0.71% 210.00 6 210.50 17 16.17
2012-10-09 2207 326995 279 68670990 210.00 212.00 207.50 208.50 2.00 -0.95% 208.50 7 209.00 2 16.01
2012-10-11 2207 130300 127 27261300 207.50 211.00 207.50 209.00 0.50 0.24% 209.00 5 209.50 1 16.05
2012-10-12 2207 107200 102 22410400 209.00 210.50 208.00 208.50 0.50 -0.24% 208.50 6 209.00 1 16.01
2012-10-15 2207 146952 114 30901444 208.00 211.50 207.50 211.00 2.50 1.2% 210.50 1 211.00 6 16.21
2012-10-16 2207 127100 127 26853050 211.50 212.00 210.50 211.50 0.50 0.24% 210.50 14 211.50 3 16.24
2012-10-17 2207 264919 245 56011611 212.00 212.50 210.00 210.00 1.50 -0.71% 210.00 4 210.50 1 16.13
2012-10-18 2207 120191 121 25310704 209.50 212.50 209.00 212.00 2.00 0.95% 211.50 1 212.00 16 16.28
2012-10-19 2207 130136 118 27421924 212.50 212.50 210.00 211.00 1.00 -0.47% 210.00 18 211.00 5 16.21
2012-10-22 2207 166744 128 34874112 208.00 212.00 207.50 212.00 1.00 0.47% 211.00 10 212.00 6 16.28
2012-10-23 2207 189622 171 39658429 210.00 211.00 208.50 208.50 3.50 -1.65% 208.50 2 209.00 4 16.01
2012-10-24 2207 176380 162 36704780 208.00 209.50 206.50 208.00 0.50 -0.24% 208.00 1 208.50 14 15.98
2012-10-25 2207 100000 95 20762000 208.00 208.50 207.00 207.50 0.50 -0.24% 207.00 70 207.50 3 15.94
2012-10-26 2207 256814 200 53124274 208.50 208.50 205.50 207.00 0.50 -0.24% 207.00 41 207.50 8 15.90
2012-10-29 2207 291716 230 60248212 207.00 209.00 203.50 205.50 1.50 -0.72% 205.00 1 205.50 10 15.78
2012-10-30 2207 271544 233 56045652 206.00 209.50 205.00 206.00 0.50 0.24% 205.50 28 206.50 11 15.82
2012-10-31 2207 201020 166 41545660 207.50 208.00 205.00 208.00 2.00 0.97% 206.50 11 208.00 9 15.98
2012-11-01 2207 315497 285 64325373 208.00 208.00 200.00 206.50 1.50 -0.72% 205.00 9 206.50 23 15.95
2012-11-02 2207 729150 573 146115472 206.50 206.50 195.00 195.00 11.50 -5.57% 195.00 7 196.00 3 15.06
2012-11-05 2207 699486 476 132802582 193.00 194.00 187.00 189.00 6.00 -3.08% 188.50 5 189.00 13 14.59
2012-11-06 2207 627167 469 119021313 189.00 191.00 189.00 191.00 2.00 1.06% 190.50 3 191.00 12 14.75
2012-11-07 2207 867608 659 162591912 193.00 193.00 186.00 186.50 4.50 -2.36% 186.00 55 186.50 24 14.40
2012-11-08 2207 665719 547 121366651 183.50 183.50 181.50 183.00 3.50 -1.88% 182.50 5 183.00 30 14.13
2012-11-09 2207 401075 364 73013450 181.00 183.50 179.00 183.50 0.50 0.27% 183.50 2 184.00 72 14.17
2012-11-12 2207 208077 201 37978322 183.50 184.00 181.50 183.50 0.00 0% 183.00 7 184.00 22 14.17
2012-11-13 2207 556571 490 99381780 183.00 183.00 176.00 176.50 7.00 -3.81% 176.50 2 177.00 6 13.63
2012-11-14 2207 384220 342 69233760 176.50 182.50 174.00 182.00 5.50 3.12% 181.50 8 182.00 4 14.05
2012-11-15 2207 436178 364 79193162 180.00 183.50 178.00 182.50 0.50 0.27% 182.00 4 183.00 6 14.09
2012-11-16 2207 694323 587 128916060 180.50 188.50 180.50 187.00 4.50 2.47% 186.50 6 187.00 9 14.44
2012-11-19 2207 863827 694 164665695 188.00 194.50 187.00 193.50 6.50 3.48% 193.00 1 193.50 3 14.94
2012-11-20 2207 457400 410 89262500 197.00 199.00 191.00 191.50 2.00 -1.03% 191.50 3 192.50 6 14.79
2012-11-21 2207 318400 284 60314700 193.00 194.50 187.00 188.00 3.50 -1.83% 187.50 13 188.00 23 14.52
2012-11-22 2207 174300 162 32972949 188.00 191.00 187.50 190.00 2.00 1.06% 189.00 1 190.00 9 14.67
2012-11-23 2207 508711 453 100342989 193.00 200.00 193.00 200.00 10.00 5.26% 199.50 8 200.00 29 15.44
2012-11-26 2207 673865 604 138812618 202.00 208.00 202.00 207.00 7.00 3.5% 206.50 4 207.00 146 15.98
2012-11-27 2207 503941 452 103865523 208.00 208.00 204.50 204.50 2.50 -1.21% 204.50 8 206.00 3 15.79
2012-11-28 2207 436800 395 87738700 203.00 203.50 199.00 202.00 2.50 -1.22% 201.00 2 202.00 2 15.60
2012-11-29 2207 1082589 878 225172012 204.50 209.50 202.50 209.50 7.50 3.71% 208.50 4 209.50 39 16.18
2012-11-30 2207 1102408 894 234186601 209.50 215.00 207.50 215.00 5.50 2.63% 213.50 1 215.00 93 16.60
2012-12-03 2207 630436 445 135094146 215.00 216.50 211.50 214.00 1.00 -0.47% 214.00 40 214.50 58 16.53
2012-12-04 2207 424599 360 89636290 213.00 213.00 210.00 211.00 3.00 -1.4% 211.00 17 211.50 10 16.29
2012-12-05 2207 659469 519 140818897 214.00 215.00 210.50 214.50 3.50 1.66% 214.00 4 214.50 7 16.56
2012-12-06 2207 351712 309 75614656 217.00 217.00 213.00 214.50 0.00 0% 213.50 3 214.50 17 16.56
2012-12-07 2207 401415 359 84964272 215.00 216.00 208.50 211.50 3.00 -1.4% 211.00 2 212.00 7 16.33
2012-12-10 2207 171825 159 36276425 213.00 213.00 209.50 210.00 1.50 -0.71% 210.00 1 210.50 23 16.22
2012-12-11 2207 388703 325 81957682 211.00 212.00 209.00 211.00 1.00 0.48% 210.50 3 211.50 16 16.29
2012-12-12 2207 598193 534 128905089 214.00 217.00 213.50 217.00 6.00 2.84% 216.00 5 217.00 79 16.76
2012-12-13 2207 674096 588 145454832 218.50 218.50 213.50 217.00 0.00 0% 216.00 1 217.00 10 16.76
2012-12-14 2207 578746 478 126657497 216.00 220.50 216.00 220.00 3.00 1.38% 219.50 5 220.00 5 16.99
2012-12-17 2207 370171 335 81131778 222.00 223.00 216.50 219.00 1.00 -0.45% 219.00 1 220.00 4 16.91
2012-12-18 2207 361466 328 79429286 220.00 221.00 218.00 221.00 2.00 0.91% 221.00 2 221.50 5 17.07
2012-12-19 2207 626986 549 141052312 222.50 229.00 219.50 229.00 8.00 3.62% 228.50 2 229.00 8 17.68
2012-12-20 2207 603063 554 133955734 228.00 228.00 218.50 219.00 10.00 -4.37% 219.00 12 219.50 4 16.91
2012-12-21 2207 376906 350 82013334 224.00 224.00 213.50 216.00 3.00 -1.37% 216.00 11 217.00 1 16.68
2012-12-22 2207 158280 156 33992420 219.00 219.00 213.00 214.00 2.00 -0.93% 214.00 1 215.00 2 16.53
2012-12-24 2207 151205 146 32472766 214.00 217.00 213.00 213.00 1.00 -0.47% 213.00 23 214.00 1 16.45
2012-12-25 2207 265201 262 58053220 215.00 222.00 214.00 221.00 8.00 3.76% 221.00 2 221.50 1 17.07
2012-12-26 2207 295861 274 66636072 221.00 227.00 221.00 223.00 2.00 0.9% 223.00 9 224.00 1 17.22
2012-12-27 2207 216294 205 48665001 226.50 226.50 222.00 226.00 3.00 1.35% 224.00 19 226.00 15 17.45
2012-12-28 2207 556472 489 129340265 231.00 235.00 229.00 233.00 7.00 3.1% 232.50 13 233.50 21 17.99