F-美食(2723)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　197.00
0
0%		197.00
0
0%		200.00
3
1.52%		200.50
0.5
0.25%		195.50
-5
-2.49%		 　195.50
0
0%		198.50
3
1.53%		200.50
2
1.01%		200.00
-0.5
-0.25%		200.00
0
0%		 　198.50
-1.5
-0.75%		200.00
1.5
0.76%		200.00
0
0%		 　　　　　　　　　　204.00
4
2%		207.00
3
1.47%		199.56
2 月209.00
2
0.97%		205.50
-3.5
-1.67%		205.50
0
0%		205.00
-0.5
-0.24%		 217.00
12
5.85%		212.50
-4.5
-2.07%		216.00
3.5
1.65%		231.00
15
6.94%		233.00
2
0.87%		 　239.00
6
2.58%		234.00
-5
-2.09%		236.00
2
0.85%		229.00
-7
-2.97%		227.50
-1.5
-0.66%		 　235.00
7.5
3.3%		231.00
-4
-1.7%		238.00
7
3.03%		242.00
4
1.68%		240.00
-2
-0.83%		 　　　256.50
16.5
6.88%		 231.08
3 月259.00
2.5
0.97%		260.50
1.5
0.58%		258.00
-2.5
-0.96%		 255.00
-3
-1.16%		237.50
-17.5
-6.86%		241.00
3.5
1.47%		241.00
0
0%		239.00
-2
-0.83%		 　241.50
2.5
1.05%		241.00
-0.5
-0.21%		256.00
15
6.22%		248.00
-8
-3.13%		244.00
-4
-1.61%		 　244.00
0
0%		242.50
-1.5
-0.61%		246.50
4
1.65%		249.50
3
1.22%		247.50
-2
-0.8%		 　245.00
-2.5
-1.01%		245.50
0.5
0.2%		245.00
-0.5
-0.2%		241.50
-3.5
-1.43%		244.50
3
1.24%		 246.7
4 月　249.00
4.5
1.84%		248.50
-0.5
-0.2%		 237.50
-11
-4.43%		241.50
4
1.68%		 　234.50
-7
-2.9%		240.00
5.5
2.35%		240.00
0
0%		238.00
-2
-0.83%		240.00
2
0.84%		 　239.00
-1
-0.42%		228.50
-10.5
-4.39%		230.50
2
0.88%		230.50
0
0%		230.00
-0.5
-0.22%		 　229.50
-0.5
-0.22%		230.00
0.5
0.22%		229.00
-1
-0.43%		228.50
-0.5
-0.22%		229.50
1
0.44%		 　230.00
0.5
0.22%		 235.04
5 月　236.50
6.5
2.83%		239.50
3
1.27%		241.50
2
0.84%		 　236.00
-5.5
-2.28%		236.50
0.5
0.21%		233.00
-3.5
-1.48%		228.50
-4.5
-1.93%		224.00
-4.5
-1.97%		 　218.50
-5.5
-2.46%		220.50
2
0.92%		217.00
-3.5
-1.59%		223.00
6
2.76%		216.00
-7
-3.14%		 　215.00
-1
-0.46%		215.00
0
0%		213.00
-2
-0.93%		212.50
-0.5
-0.23%		210.00
-2.5
-1.18%		 　210.00
0
0%		210.00
0
0%		209.00
-1
-0.48%		210.00
1
0.48%		221.33
6 月204.00
-6
-2.86%		 　198.00
-6
-2.94%		200.00
2
1.01%		203.00
3
1.5%		206.00
3
1.48%		209.00
3
1.46%		 　217.00
8
3.83%		219.00
2
0.92%		218.00
-1
-0.46%		218.00
0
0%		220.00
2
0.92%		 　219.00
-1
-0.45%		220.00
1
0.46%		220.00
0
0%		203.00
-17
-7.73%		203.00
0
0%		 　202.00
-1
-0.49%		203.00
1
0.5%		207.50
4.5
2.22%		206.00
-1.5
-0.72%		206.00
0
0%		 209.46
7 月　209.00
3
1.46%		210.00
1
0.48%		224.50
14.5
6.9%		219.00
-5.5
-2.45%		215.00
-4
-1.83%		 　209.50
-5.5
-2.56%		210.00
0.5
0.24%		223.00
13
6.19%		234.00
11
4.93%		237.50
3.5
1.5%		 　233.00
-4.5
-1.89%		234.00
1
0.43%		228.00
-6
-2.56%		227.50
-0.5
-0.22%		232.00
4.5
1.98%		 　239.00
7
3.02%		239.00
0
0%		239.00
0
0%		232.00
-7
-2.93%		231.00
-1
-0.43%		 　233.50
2.5
1.08%		231.00
-2.5
-1.07%		227.13
8 月239.00
8
3.46%		 235.00
-4
-1.67%		 　240.00
5
2.13%		234.50
-5.5
-2.29%		230.00
-4.5
-1.92%		233.50
3.5
1.52%		225.00
-8.5
-3.64%		 　221.50
-3.5
-1.56%		223.00
1.5
0.68%		221.50
-1.5
-0.67%		221.50
0
0%		217.00
-4.5
-2.03%		 　217.50
0.5
0.23%		217.50
0
0%		223.50
6
2.76%		223.00
-0.5
-0.22%		224.00
1
0.45%		 　225.00
1
0.45%		227.00
2
0.89%		230.00
3
1.32%		230.50
0.5
0.22%		233.00
2.5
1.08%		227.09
9 月 　231.00
-2
-0.86%		227.50
-3.5
-1.52%		224.50
-3
-1.32%		223.00
-1.5
-0.67%		220.50
-2.5
-1.12%		 　220.50
0
0%		223.00
2.5
1.13%		221.50
-1.5
-0.67%		221.50
0
0%		226.00
4.5
2.03%		 　227.00
1
0.44%		228.00
1
0.44%		224.50
-3.5
-1.54%		226.00
1.5
0.67%		222.00
-4
-1.77%		 　222.00
0
0%		221.50
-0.5
-0.23%		220.00
-1.5
-0.68%		222.00
2
0.91%		221.50
-0.5
-0.23%		 224.15
10 月226.00
4.5
2.03%		225.00
-1
-0.44%		228.00
3
1.33%		224.50
-3.5
-1.54%		221.50
-3
-1.34%		 　223.50
2
0.9%		221.00
-2.5
-1.12%		 217.50
-3.5
-1.58%		220.00
2.5
1.15%		 　219.50
-0.5
-0.23%		220.00
0.5
0.23%		217.50
-2.5
-1.14%		216.00
-1.5
-0.69%		214.00
-2
-0.93%		 　215.00
1
0.47%		211.00
-4
-1.86%		210.50
-0.5
-0.24%		205.00
-5.5
-2.61%		206.00
1
0.49%		 　205.00
-1
-0.49%		210.00
5
2.44%		207.00
-3
-1.43%		216.44
11 月208.00
1
0.48%		208.00
0
0%		 　204.50
-3.5
-1.68%		205.00
0.5
0.24%		205.50
0.5
0.24%		203.50
-2
-0.97%		203.00
-0.5
-0.25%		 　202.00
-1
-0.49%		196.50
-5.5
-2.72%		190.00
-6.5
-3.31%		193.00
3
1.58%		189.00
-4
-2.07%		 　183.00
-6
-3.17%		188.50
5.5
3.01%		184.00
-4.5
-2.39%		180.50
-3.5
-1.9%		182.00
1.5
0.83%		 　194.50
12.5
6.87%		188.00
-6.5
-3.34%		186.00
-2
-1.06%		185.50
-0.5
-0.27%		187.00
1.5
0.81%		 193.98
12 月　　186.50
-0.5
-0.27%		185.00
-1.5
-0.8%		186.00
1
0.54%		186.00
0
0%		191.50
5.5
2.96%		 　195.00
3.5
1.83%		195.00
0
0%		195.00
0
0%		195.00
0
0%		192.00
-3
-1.54%		 　193.00
1
0.52%		189.00
-4
-2.07%		189.50
0.5
0.26%		189.50
0
0%		187.00
-2.5
-1.32%		187.50
0.5
0.27%		 191.00
3.5
1.87%		192.00
1
0.52%		190.00
-2
-1.04%		190.00
0
0%		190.00
0
0%		　　　190.6

說明:最高漲幅:6.94%最低跌幅:-7.73% 最高價:260.50最低價:180.50平均價:219.33,灰色底表示週末,漲134天(504)元,跌138天(-460)元,平盤37天
7%=6,6%=4,5%=1,4%=2,3%=14,2%=29,1%=48,0%=67,-0%=1,-1%=1,-2%=4,-3%=18,-4%=38,-5%=38,-6%=38,

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 2723 36200 40 7180200 203.00 203.00 196.00 197.00 6.00 0% 196.50 3 198.00 1 26.51
2012-01-03 2723 8493 9 1680374 199.00 199.50 197.00 197.00 0.00 0% 196.50 3 199.00 3 26.51
2012-01-04 2723 78189 71 15633516 197.00 200.50 197.00 200.00 3.00 1.52% 200.00 7 200.50 3 26.92
2012-01-05 2723 54540 49 10926060 200.00 200.50 200.00 200.50 0.50 0.25% 200.50 9 201.00 6 26.99
2012-01-06 2723 47286 49 9284416 197.00 198.00 195.00 195.50 5.00 -2.49% 195.50 3 197.00 1 26.31
2012-01-09 2723 13155 16 2570690 196.50 196.50 194.50 195.50 0.00 0% 195.50 1 197.00 2 26.31
2012-01-10 2723 31100 34 6143749 197.00 198.50 196.00 198.50 3.00 1.53% 198.00 16 198.50 2 26.72
2012-01-11 2723 77322 74 15472239 198.50 200.50 198.50 200.50 2.00 1.01% 200.50 7 201.00 10 26.99
2012-01-12 2723 70020 65 13978000 198.00 200.00 197.00 200.00 0.50 -0.25% 198.50 3 200.00 2 26.92
2012-01-13 2723 42020 43 8411980 201.00 201.00 200.00 200.00 0.00 0% 199.50 2 200.00 2 26.92
2012-01-16 2723 38010 36 7581490 202.00 202.00 197.50 198.50 1.50 -0.75% 198.00 6 199.50 2 26.72
2012-01-17 2723 43200 44 8629800 200.00 200.50 199.00 200.00 1.50 0.76% 200.00 9 200.50 3 26.92
2012-01-18 2723 66400 53 13295200 202.00 202.00 200.00 200.00 0.00 0% 199.50 1 200.00 10 26.92
2012-01-30 2723 119389 95 24329467 201.00 206.00 201.00 204.00 4.00 2% 203.00 25 204.00 26 27.46
2012-01-31 2723 610415 109 122657279 204.00 207.00 202.00 207.00 3.00 1.47% 206.50 1 207.00 16 27.86
2012-02-01 2723 168591 146 35368132 207.00 211.50 207.00 209.00 2.00 0.97% 208.50 3 209.00 1 28.13
2012-02-02 2723 137031 116 28456432 212.00 212.00 204.00 205.50 3.50 -1.67% 205.00 6 205.50 1 27.66
2012-02-03 2723 444150 326 89829823 205.00 205.50 199.00 205.50 0.00 0% 204.50 1 205.50 6 27.66
2012-02-04 2723 91120 77 18708720 206.00 208.00 203.00 205.00 0.50 -0.24% 205.00 1 206.00 9 27.59
2012-02-06 2723 314406 292 66628491 205.00 217.50 203.00 217.00 12.00 5.85% 216.00 1 217.00 3 29.21
2012-02-07 2723 167240 156 35625759 216.00 216.00 212.00 212.50 4.50 -2.07% 212.50 16 213.00 4 28.60
2012-02-08 2723 114320 111 24614300 215.50 216.00 214.50 216.00 3.50 1.65% 215.50 12 216.00 9 29.07
2012-02-09 2723 683378 494 155856562 218.00 231.00 216.50 231.00 15.00 6.94% 231.00 9 0.00 0 31.09
2012-02-10 2723 285554 243 65690749 230.50 233.50 226.00 233.00 2.00 0.87% 232.50 1 233.00 4 31.36
2012-02-13 2723 277081 269 66623278 234.50 247.00 234.00 239.00 6.00 2.58% 239.00 5 241.00 6 32.17
2012-02-14 2723 213552 175 50420168 239.00 240.00 232.50 234.00 5.00 -2.09% 234.00 5 234.50 2 31.49
2012-02-15 2723 161764 136 37902186 234.00 236.50 232.00 236.00 2.00 0.85% 234.00 3 236.50 3 31.76
2012-02-16 2723 68311 72 15842373 236.00 236.00 228.00 229.00 7.00 -2.97% 229.00 2 230.00 3 30.82
2012-02-17 2723 107740 105 24704220 231.00 234.00 226.00 227.50 1.50 -0.66% 227.00 2 227.50 1 30.62
2012-02-20 2723 116240 104 27335040 229.50 238.00 229.50 235.00 7.50 3.3% 235.00 1 236.50 3 31.63
2012-02-21 2723 84065 78 19536145 235.50 235.50 231.00 231.00 4.00 -1.7% 230.50 106 231.00 1 31.09
2012-02-22 2723 183443 167 43553548 231.50 242.00 231.50 238.00 7.00 3.03% 238.00 6 238.50 1 32.03
2012-02-23 2723 135375 126 32395687 238.00 242.00 237.00 242.00 4.00 1.68% 240.00 3 242.00 7 32.57
2012-02-24 2723 399260 144 96145007 242.50 246.00 240.00 240.00 2.00 -0.83% 240.00 4 242.00 4 32.30
2012-02-29 2723 309773 271 78258273 245.00 256.50 245.00 256.50 16.50 6.88% 256.50 182 0.00 0 34.52
2012-03-01 2723 365283 362 94838867 259.00 264.50 252.50 259.00 2.50 0.97% 258.00 69 259.00 7 34.86
2012-03-02 2723 286458 224 75052580 263.00 266.00 259.00 260.50 1.50 0.58% 260.00 2 262.00 1 35.06
2012-03-03 2723 227345 206 59071665 260.50 264.00 257.00 258.00 2.50 -0.96% 258.00 1 258.50 2 34.72
2012-03-05 2723 164211 156 42067383 258.00 259.50 254.50 255.00 3.00 -1.16% 254.50 5 256.00 1 34.32
2012-03-06 2723 170308 165 41157646 255.00 256.00 237.50 237.50 17.50 -6.86% 0.00 0 237.50 47 31.97
2012-03-07 2723 243369 204 57747429 229.00 242.50 229.00 241.00 3.50 1.47% 241.00 3 241.50 1 32.44
2012-03-08 2723 157847 153 37968867 244.00 244.00 239.00 241.00 0.00 0% 240.50 1 242.00 1 32.44
2012-03-09 2723 88050 81 21113750 242.50 242.50 238.50 239.00 2.00 -0.83% 239.00 7 240.00 1 32.17
2012-03-12 2723 109315 109 26336600 241.00 242.50 239.00 241.50 2.50 1.05% 241.50 2 242.50 2 32.50
2012-03-13 2723 78290 74 18850890 242.50 243.50 239.50 241.00 0.50 -0.21% 241.00 1 241.50 7 32.44
2012-03-14 2723 274671 256 68825776 245.00 256.00 244.00 256.00 15.00 6.22% 255.00 22 256.00 8 34.45
2012-03-15 2723 108393 113 27157464 256.00 256.00 248.00 248.00 8.00 -3.13% 248.00 26 249.50 1 33.38
2012-03-16 2723 549150 100 134425900 248.00 252.00 244.00 244.00 4.00 -1.61% 244.00 6 247.50 1 32.84
2012-03-19 2723 49120 55 11986500 245.00 246.00 242.50 244.00 0.00 0% 243.50 6 244.00 14 28.81
2012-03-20 2723 572138 75 137090310 247.00 247.00 242.00 242.50 1.50 -0.61% 242.00 7 244.00 1 28.63
2012-03-21 2723 125335 49 30081075 242.50 246.50 240.00 246.50 4.00 1.65% 244.00 1 246.50 3 29.10
2012-03-22 2723 321653 73 78103944 248.00 250.50 245.00 249.50 3.00 1.22% 247.50 1 250.00 2 29.46
2012-03-23 2723 23151 27 5741166 251.50 251.50 246.50 247.50 2.00 -0.8% 247.50 3 248.50 1 29.22
2012-03-26 2723 54141 54 13288968 247.00 248.00 245.00 245.00 2.50 -1.01% 245.00 4 245.50 2 28.93
2012-03-27 2723 47000 35 11530500 245.00 247.50 244.50 245.50 0.50 0.2% 245.00 10 245.50 2 28.98
2012-03-28 2723 26220 30 6429009 247.00 247.00 245.00 245.00 0.50 -0.2% 245.00 4 246.00 3 28.93
2012-03-29 2723 133232 73 32031520 245.00 245.00 239.00 241.50 3.50 -1.43% 241.00 8 241.50 1 28.51
2012-03-30 2723 133205 58 32494725 240.50 246.00 240.50 244.50 3.00 1.24% 244.00 10 245.50 1 28.87
2012-04-02 2723 106130 100 26321500 244.50 250.00 243.00 249.00 4.50 1.84% 248.50 2 249.00 10 29.40
2012-04-03 2723 130330 121 32011003 248.00 249.00 242.00 248.50 0.50 -0.2% 248.00 2 248.50 11 29.34
2012-04-05 2723 137300 137 32831000 248.00 248.00 237.00 237.50 11.00 -4.43% 237.50 1 238.00 1 28.04
2012-04-06 2723 74101 73 17938442 240.00 245.00 239.00 241.50 4.00 1.68% 241.00 3 242.00 5 28.51
2012-04-09 2723 68100 68 16001650 239.00 239.00 232.50 234.50 7.00 -2.9% 234.00 4 235.00 1 27.69
2012-04-10 2723 82325 80 19711650 235.00 241.00 235.00 240.00 5.50 2.35% 240.00 6 241.00 3 28.78
2012-04-11 2723 86050 82 20680500 236.50 242.00 236.50 240.00 0.00 0% 240.00 5 240.50 5 28.78
2012-04-12 2723 90050 77 21418500 240.00 240.00 236.00 238.00 2.00 -0.83% 238.00 1 239.00 2 28.54
2012-04-13 2723 60050 54 14397525 240.00 240.00 239.00 240.00 2.00 0.84% 239.50 1 240.00 3 28.78
2012-04-16 2723 539001 31 126862240 238.00 240.00 238.00 239.00 1.00 -0.42% 238.00 3 240.00 81 28.66
2012-04-17 2723 73250 71 17056000 237.00 237.00 228.50 228.50 10.50 -4.39% 228.50 4 230.00 1 27.40
2012-04-18 2723 108204 105 25162124 232.00 234.00 230.00 230.50 2.00 0.88% 230.50 1 232.50 4 27.64
2012-04-19 2723 51050 52 11772550 234.00 234.00 230.00 230.50 0.00 0% 229.50 2 230.50 20 27.64
2012-04-20 2723 55155 57 12690650 230.00 231.00 229.00 230.00 0.50 -0.22% 229.00 1 230.00 2 27.58
2012-04-23 2723 108302 75 24821007 228.00 230.00 225.00 229.50 0.50 -0.22% 228.00 2 230.00 57 27.52
2012-04-24 2723 110270 104 25321195 229.50 232.00 227.00 230.00 0.50 0.22% 228.50 1 230.00 53 27.58
2012-04-25 2723 55074 36 12612298 230.00 230.00 227.50 229.00 1.00 -0.43% 229.00 1 229.50 10 27.46
2012-04-26 2723 604074 80 135948334 229.00 233.00 228.00 228.50 0.50 -0.22% 228.00 1 228.50 1 27.40
2012-04-27 2723 73500 47 16923000 228.50 232.50 228.00 229.50 1.00 0.44% 228.00 1 230.00 51 27.52
2012-04-30 2723 44770 33 10368445 231.00 233.50 229.00 230.00 0.50 0.22% 229.00 2 230.00 3 27.58
2012-05-02 2723 219453 192 51623455 234.00 237.00 233.00 236.50 6.50 2.83% 236.00 6 236.50 11 28.36
2012-05-03 2723 41421 42 9861698 238.00 240.00 236.00 239.50 3.00 1.27% 239.00 1 240.00 6 27.43
2012-05-04 2723 92232 70 22284527 239.50 242.50 239.50 241.50 2.00 0.84% 241.00 1 241.50 4 27.66
2012-05-07 2723 348053 47 81868428 241.00 241.00 235.00 236.00 5.50 -2.28% 235.00 2 236.00 13 27.03
2012-05-08 2723 648577 142 150892595 238.00 238.50 235.50 236.50 0.50 0.21% 236.00 2 236.50 19 27.09
2012-05-09 2723 61634 60 14405954 236.50 236.50 232.50 233.00 3.50 -1.48% 232.00 3 233.00 1 26.69
2012-05-10 2723 451020 116 103734610 232.00 232.00 228.50 228.50 4.50 -1.93% 228.50 6 229.00 3 26.17
2012-05-11 2723 94357 76 21113074 228.50 228.50 221.00 224.00 4.50 -1.97% 222.50 1 224.00 1 25.66
2012-05-14 2723 41250 38 9055000 221.00 223.00 217.50 218.50 5.50 -2.46% 218.50 1 220.00 1 25.03
2012-05-15 2723 69150 67 14961150 216.00 220.50 213.50 220.50 2.00 0.92% 220.00 39 221.00 1 25.26
2012-05-16 2723 53074 51 11484280 220.50 220.50 214.50 217.00 3.50 -1.59% 216.50 2 217.50 3 24.86
2012-05-17 2723 122281 95 27020163 218.00 224.50 216.00 223.00 6.00 2.76% 221.50 2 223.00 3 25.54
2012-05-18 2723 51037 54 11055992 219.00 219.00 215.00 216.00 7.00 -3.14% 214.50 1 216.00 10 24.74
2012-05-21 2723 12100 12 2615800 216.00 218.00 215.00 215.00 1.00 -0.46% 213.50 2 214.50 1 24.63
2012-05-22 2723 43050 42 9248400 218.00 218.00 212.50 215.00 0.00 0% 215.00 8 217.00 3 24.63
2012-05-23 2723 32200 35 6909700 218.00 218.00 213.00 213.00 2.00 -0.93% 213.00 1 214.50 1 24.40
2012-05-24 2723 19150 21 4086300 213.00 214.50 212.00 212.50 0.50 -0.23% 212.50 2 214.00 6 24.34
2012-05-25 2723 91120 90 19066940 211.00 212.00 205.50 210.00 2.50 -1.18% 209.00 1 210.00 5 24.05
2012-05-28 2723 45450 40 9530000 209.00 210.50 208.00 210.00 0.00 0% 209.50 7 210.00 5 24.05
2012-05-29 2723 352066 315 74262690 210.00 213.00 210.00 210.00 0.00 0% 209.50 5 210.00 5 24.05
2012-05-30 2723 251000 218 52878500 210.00 213.00 209.00 209.00 1.00 -0.48% 209.00 3 210.00 13 23.94
2012-05-31 2723 169467 157 35541006 207.00 211.50 204.50 210.00 1.00 0.48% 209.00 5 210.00 10 24.05
2012-06-01 2723 37550 42 7765650 209.00 209.00 204.00 204.00 6.00 -2.86% 204.00 3 206.50 6 23.37
2012-06-04 2723 90501 96 17651198 192.00 199.00 190.50 198.00 6.00 -2.94% 197.00 5 198.00 4 22.68
2012-06-05 2723 60306 61 12053954 203.00 203.00 197.50 200.00 2.00 1.01% 199.00 5 200.00 10 22.91
2012-06-06 2723 53010 43 10750070 203.00 203.00 201.00 203.00 3.00 1.5% 202.50 1 203.00 7 23.25
2012-06-07 2723 37020 38 7640310 207.00 207.00 205.00 206.00 3.00 1.48% 205.50 3 206.00 1 23.60
2012-06-08 2723 35691 44 7425419 208.00 209.00 207.50 209.00 3.00 1.46% 207.50 1 209.50 2 23.94
2012-06-11 2723 1184146 80 251293328 211.00 218.00 211.00 217.00 8.00 3.83% 215.50 1 217.00 2 24.86
2012-06-12 2723 84000 75 18425000 215.00 222.00 215.00 219.00 2.00 0.92% 218.50 2 219.00 2 25.09
2012-06-13 2723 46251 50 10223220 224.00 224.00 218.00 218.00 1.00 -0.46% 218.00 1 221.00 3 24.97
2012-06-14 2723 17120 19 3728920 217.00 218.00 217.00 218.00 0.00 0% 217.50 3 219.00 3 24.97
2012-06-15 2723 25110 27 5519255 222.00 222.00 218.50 220.00 2.00 0.92% 219.50 1 220.00 9 25.20
2012-06-18 2723 56105 53 12371995 221.00 223.00 219.00 219.00 1.00 -0.45% 219.50 1 220.00 11 25.09
2012-06-19 2723 67355 64 14808972 219.00 220.00 218.50 220.00 1.00 0.46% 219.50 5 220.00 7 25.20
2012-06-20 2723 113292 91 24918324 222.00 222.00 219.00 220.00 0.00 0% 220.00 5 220.50 5 25.20
2012-06-21 2723 274382 141 55912618 207.00 207.00 202.50 203.00 0.00 -7.73% 202.50 3 203.00 10 24.43
2012-06-22 2723 112116 58 22724048 200.00 203.00 200.00 203.00 0.00 0% 202.50 2 203.00 8 24.43
2012-06-25 2723 243041 132 49403864 202.00 204.50 202.00 202.00 1.00 -0.49% 202.00 4 202.50 1 24.31
2012-06-26 2723 735093 107 149362736 201.50 206.50 201.50 203.00 1.00 0.5% 203.00 43 204.50 3 24.43
2012-06-27 2723 92582 100 19151344 203.00 208.50 203.00 207.50 4.50 2.22% 207.00 3 208.00 6 24.97
2012-06-28 2723 71176 71 14742080 206.00 207.50 206.00 206.00 1.50 -0.72% 206.00 90 207.50 9 24.79
2012-06-29 2723 35100 33 7274600 207.00 208.00 206.00 206.00 0.00 0% 206.00 89 207.00 2 24.79
2012-07-02 2723 43505 47 9107286 206.50 210.00 206.50 209.00 3.00 1.46% 209.00 9 209.50 6 25.15
2012-07-03 2723 59025 54 12388225 209.00 210.00 209.00 210.00 1.00 0.48% 209.50 5 210.00 15 25.27
2012-07-04 2723 195905 175 43029172 211.00 224.50 211.00 224.50 14.50 6.9% 224.50 68 0.00 0 27.02
2012-07-05 2723 132052 105 29160465 223.00 225.00 218.00 219.00 5.50 -2.45% 218.50 2 219.00 1 26.35
2012-07-06 2723 158175 104 34200300 219.00 220.50 213.50 215.00 4.00 -1.83% 214.00 1 215.00 1 25.87
2012-07-09 2723 284055 79 59611102 214.00 214.00 208.00 209.50 5.50 -2.56% 209.50 3 210.00 8 25.21
2012-07-10 2723 362593 253 76537030 210.00 214.00 209.00 210.00 0.50 0.24% 210.00 4 211.00 2 25.27
2012-07-11 2723 534511 387 116874219 211.50 224.50 211.50 223.00 13.00 6.19% 222.00 3 223.00 1 26.84
2012-07-12 2723 423199 364 97726465 225.00 236.00 221.00 234.00 11.00 4.93% 233.50 1 234.00 4 28.16
2012-07-13 2723 492550 384 114910300 230.00 240.00 228.00 237.50 3.50 1.5% 235.50 2 237.50 1 28.58
2012-07-16 2723 95360 98 22607660 240.00 240.00 233.00 233.00 4.50 -1.89% 233.00 3 235.00 1 28.04
2012-07-17 2723 159049 157 37359891 232.00 239.00 230.50 234.00 1.00 0.43% 234.00 2 235.50 3 28.16
2012-07-18 2723 163574 159 37509872 232.00 235.00 226.00 228.00 6.00 -2.56% 227.50 1 229.00 2 27.44
2012-07-19 2723 83904 93 19119900 227.00 230.00 226.00 227.50 0.50 -0.22% 227.50 1 228.00 1 27.38
2012-07-20 2723 207462 218 48672488 230.00 239.00 230.00 232.00 4.50 1.98% 232.00 7 235.00 3 27.92
2012-07-23 2723 208236 210 49269046 232.00 240.00 229.50 239.00 7.00 3.02% 238.00 1 239.00 2 28.76
2012-07-24 2723 119957 127 28622287 239.00 240.00 236.50 239.00 0.00 0% 238.00 1 239.00 4 28.76
2012-07-25 2723 115003 77 27396214 238.00 239.00 236.50 239.00 0.00 0% 238.00 2 239.00 2 28.76
2012-07-26 2723 129835 135 30401555 239.00 239.00 232.00 232.00 7.00 -2.93% 232.00 2 233.00 2 27.92
2012-07-27 2723 78252 73 18172708 233.00 233.50 231.00 231.00 1.00 -0.43% 230.50 3 233.00 1 27.80
2012-07-30 2723 289409 243 68209388 234.00 239.00 231.50 233.50 2.50 1.08% 233.50 1 235.00 1 28.10
2012-07-31 2723 206478 191 48182177 233.50 236.50 231.00 231.00 2.50 -1.07% 231.00 4 233.50 1 27.80
2012-08-01 2723 257466 242 60736672 231.00 239.00 231.00 239.00 8.00 3.46% 237.50 2 239.00 16 28.76
2012-08-03 2723 116370 101 27608820 239.00 239.00 234.50 235.00 4.00 -1.67% 235.00 1 236.00 1 28.28
2012-08-06 2723 420679 362 102097437 238.00 247.00 235.50 240.00 5.00 2.13% 239.50 1 240.00 20 28.88
2012-08-07 2723 186690 163 44345650 239.00 242.50 234.00 234.50 5.50 -2.29% 234.50 4 235.00 1 28.22
2012-08-08 2723 221171 208 51348172 234.50 237.00 229.00 230.00 4.50 -1.92% 230.00 9 231.50 1 27.68
2012-08-09 2723 131402 118 30551462 232.00 234.00 230.00 233.50 3.50 1.52% 232.50 1 234.00 10 28.10
2012-08-10 2723 302752 233 69798952 235.00 236.00 225.00 225.00 8.50 -3.64% 225.00 43 226.00 2 27.08
2012-08-13 2723 183200 164 40831399 224.00 225.50 221.00 221.50 3.50 -1.56% 221.50 23 223.00 1 26.65
2012-08-14 2723 110200 99 24685900 220.50 226.50 220.50 223.00 1.50 0.68% 223.00 4 224.50 9 26.84
2012-08-15 2723 77200 80 17222400 226.00 226.00 221.00 221.50 1.50 -0.67% 221.50 1 222.50 1 26.65
2012-08-16 2723 55245 59 12272390 222.00 223.50 221.00 221.50 0.00 0% 221.50 6 222.00 1 26.65
2012-08-17 2723 106211 114 23318891 222.50 223.50 217.00 217.00 4.50 -2.03% 217.00 6 219.00 1 26.11
2012-08-20 2723 57000 57 12451500 217.00 220.00 217.00 217.50 0.50 0.23% 217.50 1 218.50 1 26.17
2012-08-21 2723 177446 142 38674503 218.00 220.50 216.00 217.50 0.00 0% 217.50 32 218.00 1 26.17
2012-08-22 2723 240250 233 53529374 217.50 228.00 217.50 223.50 6.00 2.76% 223.50 8 224.00 1 26.08
2012-08-23 2723 201427 167 45132221 223.50 225.00 222.50 223.00 0.50 -0.22% 223.00 3 224.50 2 26.02
2012-08-24 2723 66219 66 14847556 222.00 225.00 222.00 224.00 1.00 0.45% 224.00 30 225.00 18 26.14
2012-08-27 2723 168684 117 38068400 225.00 227.00 225.00 225.00 1.00 0.45% 225.00 1 225.50 1 26.25
2012-08-28 2723 261173 204 59543098 225.00 229.00 225.00 227.00 2.00 0.89% 227.00 18 228.00 1 26.49
2012-08-29 2723 174802 173 40339756 229.00 235.00 225.50 230.00 3.00 1.32% 230.00 6 232.00 4 26.84
2012-08-30 2723 292700 85 67373800 229.00 232.00 229.00 230.50 0.50 0.22% 230.50 2 231.00 1 26.90
2012-08-31 2723 158510 152 37138064 230.00 237.00 230.00 233.00 2.50 1.08% 233.00 1 235.00 4 27.19
2012-09-03 2723 57412 62 13309760 233.00 233.00 231.00 231.00 2.00 -0.86% 231.00 2 231.50 1 26.95
2012-09-04 2723 153485 146 34866850 231.00 231.00 226.00 227.50 3.50 -1.52% 227.50 8 228.50 2 26.55
2012-09-05 2723 51314 56 11579522 226.00 227.00 224.50 224.50 3.00 -1.32% 224.00 7 225.50 3 26.20
2012-09-06 2723 36610 38 8204810 225.50 226.00 223.00 223.00 1.50 -0.67% 223.00 3 224.00 1 26.02
2012-09-07 2723 174438 167 38686139 223.00 226.00 220.00 220.50 2.50 -1.12% 220.50 5 221.50 1 25.73
2012-09-10 2723 111222 100 24647784 221.50 223.00 220.50 220.50 0.00 0% 220.00 8 221.00 2 25.73
2012-09-11 2723 48460 53 10832849 221.00 225.00 221.00 223.00 2.50 1.13% 223.00 1 224.00 3 26.02
2012-09-12 2723 71542 66 15917636 224.00 225.00 221.50 221.50 1.50 -0.67% 221.50 2 223.00 1 25.85
2012-09-13 2723 38258 42 8529292 224.00 224.00 221.50 221.50 0.00 0% 221.50 6 223.00 2 25.85
2012-09-14 2723 162339 161 36690275 225.00 228.50 222.50 226.00 4.50 2.03% 225.50 6 226.00 1 26.37
2012-09-17 2723 64700 69 14623900 226.00 228.00 223.50 227.00 1.00 0.44% 227.00 2 227.50 4 26.49
2012-09-18 2723 65081 65 14892926 228.00 230.00 228.00 228.00 1.00 0.44% 228.00 1 229.00 2 26.60
2012-09-19 2723 143105 139 32085545 228.00 228.00 223.00 224.50 3.50 -1.54% 224.50 3 225.50 2 26.20
2012-09-20 2723 52345 53 11795451 224.50 226.50 224.50 226.00 1.50 0.67% 225.50 2 226.00 2 26.37
2012-09-21 2723 196067 180 43808144 228.00 228.00 222.00 222.00 4.00 -1.77% 222.00 19 223.50 1 25.90
2012-09-24 2723 97950 81 21820974 222.00 224.50 221.50 222.00 0.00 0% 222.00 3 223.50 1 25.90
2012-09-25 2723 99504 97 22071636 223.00 224.00 221.00 221.50 0.50 -0.23% 221.50 1 222.50 1 25.85
2012-09-26 2723 96050 84 21149024 223.50 223.50 219.00 220.00 1.50 -0.68% 220.00 3 221.00 1 25.67
2012-09-27 2723 39253 43 8720413 220.00 223.00 220.00 222.00 2.00 0.91% 222.00 2 223.00 1 25.90
2012-09-28 2723 93144 29 20756680 223.50 224.00 221.50 221.50 0.50 -0.23% 221.00 5 222.00 3 25.85
2012-10-01 2723 137465 131 31107090 222.50 228.50 222.50 226.00 4.50 2.03% 225.00 5 226.00 1 26.37
2012-10-02 2723 64165 63 14563625 228.00 228.50 225.00 225.00 1.00 -0.44% 224.00 8 226.50 4 26.25
2012-10-03 2723 65678 68 14878566 226.00 228.00 225.50 228.00 3.00 1.33% 227.00 2 228.00 9 26.60
2012-10-04 2723 157052 129 35365173 228.00 228.00 224.50 224.50 3.50 -1.54% 224.50 5 225.00 20 26.20
2012-10-05 2723 170130 119 37789860 224.00 224.00 221.50 221.50 3.00 -1.34% 221.50 2 222.00 20 25.85
2012-10-08 2723 47288 53 10590867 224.00 225.00 222.50 223.50 2.00 0.9% 223.50 20 224.00 2 26.08
2012-10-09 2723 238260 135 52754960 225.00 225.00 220.50 221.00 2.50 -1.12% 221.00 12 221.50 35 25.79
2012-10-11 2723 199102 158 43316440 220.00 220.00 216.50 217.50 3.50 -1.58% 217.50 5 218.00 31 25.38
2012-10-12 2723 177152 126 39107244 217.50 224.00 217.50 220.00 2.50 1.15% 219.50 10 220.00 12 25.67
2012-10-15 2723 317073 22 69754706 220.00 222.00 219.00 219.50 0.50 -0.23% 219.50 2 220.50 3 25.61
2012-10-16 2723 363122 68 79919462 222.00 222.50 219.50 220.00 0.50 0.23% 219.50 3 220.00 34 25.67
2012-10-17 2723 79500 78 17365750 218.00 221.00 217.00 217.50 2.50 -1.14% 217.50 3 218.00 2 25.38
2012-10-18 2723 116552 81 25189284 215.50 217.50 215.50 216.00 1.50 -0.69% 215.50 24 216.00 19 25.20
2012-10-19 2723 360902 133 78139979 218.50 219.50 214.00 214.00 2.00 -0.93% 214.00 24 215.50 2 24.97
2012-10-22 2723 643560 113 138382460 215.00 216.50 214.00 215.00 1.00 0.47% 214.50 3 215.00 2 25.09
2012-10-23 2723 131623 96 28194953 215.00 216.00 211.00 211.00 4.00 -1.86% 211.00 5 213.00 2 24.62
2012-10-24 2723 132185 118 27732220 212.00 213.50 208.00 210.50 0.50 -0.24% 210.00 3 211.50 2 24.56
2012-10-25 2723 90100 82 18663500 210.50 210.50 205.00 205.00 5.50 -2.61% 204.50 12 206.50 3 23.92
2012-10-26 2723 90000 78 18513000 206.00 208.00 204.00 206.00 1.00 0.49% 206.00 1 207.50 3 24.04
2012-10-29 2723 107073 106 22100819 205.50 210.00 204.50 205.00 1.00 -0.49% 205.00 4 207.00 1 23.92
2012-10-30 2723 99157 92 20888733 207.00 213.50 206.00 210.00 5.00 2.44% 209.50 8 210.00 72 25.80
2012-10-31 2723 69159 69 14395332 210.00 210.00 206.00 207.00 3.00 -1.43% 207.00 4 208.50 3 25.43
2012-11-01 2723 177000 141 36779000 207.00 210.50 204.00 208.00 1.00 0.48% 207.50 1 208.00 10 25.55
2012-11-02 2723 147150 113 30645200 208.00 210.00 207.00 208.00 0.00 0% 207.50 4 208.00 18 25.55
2012-11-05 2723 89020 90 18211100 206.50 206.50 203.00 204.50 3.50 -1.68% 204.00 1 204.50 4 25.12
2012-11-06 2723 14150 17 2901050 205.00 205.00 205.00 205.00 0.50 0.24% 204.50 1 205.00 8 25.18
2012-11-07 2723 98255 95 20225285 205.00 206.00 205.00 205.50 0.50 0.24% 205.00 7 206.00 15 25.25
2012-11-08 2723 40750 45 8295125 204.00 205.00 202.50 203.50 2.00 -0.97% 203.50 2 205.00 2 25.00
2012-11-09 2723 55128 51 11229740 202.00 205.00 202.00 203.00 0.50 -0.25% 203.00 7 204.50 3 24.94
2012-11-12 2723 83560 81 16945680 203.50 204.00 202.00 202.00 1.00 -0.49% 201.50 1 203.00 19 24.82
2012-11-13 2723 113103 109 22431394 202.00 202.00 196.00 196.50 5.50 -2.72% 196.50 2 197.00 1 24.14
2012-11-14 2723 184182 175 35374990 195.00 196.50 189.00 190.00 6.50 -3.31% 189.50 5 190.00 1 23.34
2012-11-15 2723 186000 159 35477000 190.00 194.00 186.00 193.00 3.00 1.58% 193.00 4 193.50 3 23.71
2012-11-16 2723 1141199 97 216207800 194.00 197.00 189.00 189.00 4.00 -2.07% 189.00 3 190.00 10 23.22
2012-11-19 2723 227862 217 41645384 189.00 189.00 180.50 183.00 6.00 -3.17% 183.00 19 184.00 4 22.48
2012-11-20 2723 351200 133 66567300 184.50 193.00 184.00 188.50 5.50 3.01% 187.00 6 188.50 2 23.16
2012-11-21 2723 153000 92 28564500 188.50 188.50 184.00 184.00 4.50 -2.39% 183.50 3 184.00 1 22.60
2012-11-22 2723 363000 251 65920500 185.50 186.00 180.00 180.50 3.50 -1.9% 180.00 14 181.00 2 22.17
2012-11-23 2723 235007 199 43261802 181.50 186.50 181.50 182.00 1.50 0.83% 182.00 1 183.50 22 22.36
2012-11-26 2723 706266 459 132612234 185.50 194.50 183.00 194.50 12.50 6.87% 194.50 131 0.00 0 23.89
2012-11-27 2723 585100 433 111360700 199.00 199.00 188.00 188.00 6.50 -3.34% 188.00 15 188.50 10 23.10
2012-11-28 2723 666050 292 124189350 188.00 188.50 185.00 186.00 2.00 -1.06% 185.50 12 186.00 4 22.85
2012-11-29 2723 416105 256 77490292 187.00 188.00 185.00 185.50 0.50 -0.27% 185.50 11 186.00 15 22.79
2012-11-30 2723 2485050 248 461544872 186.00 189.50 186.00 187.00 1.50 0.81% 187.00 4 187.50 17 22.97
2012-12-03 2723 334380 227 62750490 190.50 190.50 186.00 186.50 0.50 -0.27% 186.00 20 186.50 1 22.91
2012-12-04 2723 399035 312 73837580 187.50 188.00 183.50 185.00 1.50 -0.8% 184.50 12 185.00 14 22.73
2012-12-05 2723 431195 242 79749075 185.00 186.00 184.00 186.00 1.00 0.54% 185.50 5 186.00 3 22.85
2012-12-06 2723 220222 183 41211514 187.00 188.50 185.50 186.00 0.00 0% 186.00 15 187.00 4 22.85
2012-12-07 2723 431569 394 82640393 188.00 194.00 187.50 191.50 5.50 2.96% 191.50 5 192.00 6 23.53
2012-12-10 2723 326426 290 63737570 197.00 197.00 193.50 195.00 3.50 1.83% 195.00 15 195.50 2 23.96
2012-12-11 2723 211703 194 41030585 196.00 196.00 190.50 195.00 0.00 0% 194.00 2 195.00 4 23.96
2012-12-12 2723 146356 137 28480240 196.00 196.00 193.00 195.00 0.00 0% 194.50 10 195.00 12 23.96
2012-12-13 2723 223652 168 43569618 195.00 195.50 194.00 195.00 0.00 0% 194.50 13 195.00 19 23.96
2012-12-14 2723 170374 142 32789430 195.00 195.00 191.00 192.00 3.00 -1.54% 191.50 10 192.50 1 23.59
2012-12-17 2723 123100 92 23859300 192.00 195.00 192.00 193.00 1.00 0.52% 193.00 3 194.00 2 23.71
2012-12-18 2723 162267 154 30885997 195.00 195.00 189.00 189.00 4.00 -2.07% 189.00 12 190.00 16 23.22
2012-12-19 2723 43404 49 8263057 190.00 192.00 189.50 189.50 0.50 0.26% 189.50 1 191.00 1 23.28
2012-12-20 2723 49281 44 9359109 189.50 190.50 188.50 189.50 0.00 0% 189.50 1 190.00 4 23.28
2012-12-21 2723 110367 107 20656762 189.50 189.50 186.00 187.00 2.50 -1.32% 187.00 5 188.00 1 22.97
2012-12-22 2723 10152 16 1906576 189.00 189.00 187.50 187.50 0.50 0.27% 187.50 5 189.00 3 23.03
2012-12-24 2723 127110 30 23901065 189.00 191.00 189.00 191.00 3.50 1.87% 190.50 1 191.00 2 23.46
2012-12-25 2723 47388 53 9087996 192.00 193.00 190.00 192.00 1.00 0.52% 191.00 3 192.00 5 23.59
2012-12-26 2723 129560 105 24669280 192.00 193.00 189.50 190.00 2.00 -1.04% 190.00 6 191.00 4 23.34
2012-12-27 2723 126937 103 24030593 190.00 191.50 188.00 190.00 0.00 0% 189.00 2 190.00 35 23.34
2012-12-28 2723 722256 384 138694408 190.00 198.00 187.00 190.00 0.00 0% 189.50 2 190.00 43 23.34