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　233.50
0
0%		239.00
5.5
2.36%		243.00
4
1.67%		 　242.00
-1
-0.41%		238.00
-4
-1.65%		235.00
-3
-1.26%		233.50
-1.5
-0.64%		235.00
1.5
0.64%		 　234.50
-0.5
-0.21%		231.50
-3
-1.28%		229.00
-2.5
-1.08%		225.00
-4
-1.75%		227.00
2
0.89%		 　236.00
9
3.96%		234.50
-1.5
-0.64%		230.00
-4.5
-1.92%		230.00
0
0%		227.00
-3
-1.3%		 　229.50
2.5
1.1%		234.50
5
2.18%		236.00
1.5
0.64%		235.50
-0.5
-0.21%		233.88
2 月235.50
0
0%		 　238.00
2.5
1.06%		237.00
-1
-0.42%		237.50
0.5
0.21%		 　　　　　　　　　　232.00
-5.5
-2.32%		231.50
-0.5
-0.22%		232.00
0.5
0.22%		230.00
-2
-0.86%		228.00
-2
-0.87%		226.00
-2
-0.88%		 225.00
-1
-0.44%		223.00
-2
-0.89%		226.00
3
1.35%		 231.53
3 月233.50
7.5
3.32%		 　229.00
-4.5
-1.93%		226.50
-2.5
-1.09%		233.00
6.5
2.87%		231.50
-1.5
-0.64%		233.50
2
0.86%		 　242.50
9
3.85%		242.00
-0.5
-0.21%		242.00
0
0%		234.00
-8
-3.31%		250.00
16
6.84%		 　243.50
-6.5
-2.6%		244.50
1
0.41%		238.50
-6
-2.45%		242.00
3.5
1.47%		243.00
1
0.41%		 　243.00
0
0%		239.00
-4
-1.65%		242.00
3
1.26%		240.50
-1.5
-0.62%		249.50
9
3.74%		 239.59
4 月244.00
-5.5
-2.2%		244.00
0
0%		247.00
3
1.23%		 　　　239.50
-7.5
-3.04%		234.00
-5.5
-2.3%		237.00
3
1.28%		247.00
10
4.22%		241.00
-6
-2.43%		 　240.50
-0.5
-0.21%		245.00
4.5
1.87%		251.00
6
2.45%		251.00
0
0%		256.00
5
1.99%		 　254.50
-1.5
-0.59%		252.50
-2
-0.79%		256.00
3.5
1.39%		254.50
-1.5
-0.59%		258.50
4
1.57%		 　260.00
1.5
0.58%		263.50
3.5
1.35%		 249.36
5 月　263.00
-0.5
-0.19%		260.00
-3
-1.14%		 　260.00
0
0%		262.00
2
0.77%		274.00
12
4.58%		277.00
3
1.09%		287.00
10
3.61%		 　292.50
5.5
1.92%		299.50
7
2.39%		305.00
5.5
1.84%		304.00
-1
-0.33%		308.00
4
1.32%		 　307.00
-1
-0.32%		302.00
-5
-1.63%		300.00
-2
-0.66%		291.00
-9
-3%		289.00
-2
-0.69%		 　284.00
-5
-1.73%		303.50
19.5
6.87%		319.50
16
5.27%		325.00
5.5
1.72%		347.50
22.5
6.92%		292.46
6 月 　362.00
14.5
4.17%		341.00
-21
-5.8%		344.00
3
0.88%		324.00
-20
-5.81%		312.00
-12
-3.7%		 　316.50
4.5
1.44%		312.00
-4.5
-1.42%		 304.00
-8
-2.56%		304.00
0
0%		 　306.00
2
0.66%		300.00
-6
-1.96%		301.00
1
0.33%		293.00
-8
-2.66%		281.00
-12
-4.1%		 　282.00
1
0.36%		281.50
-0.5
-0.18%		301.00
19.5
6.93%		322.00
21
6.98%		323.00
1
0.31%		 313.39
7 月327.00
4
1.24%		325.00
-2
-0.61%		324.50
-0.5
-0.15%		325.50
1
0.31%		348.00
22.5
6.91%		 　340.00
-8
-2.3%		357.00
17
5%		376.50
19.5
5.46%		402.50
26
6.91%		394.00
-8.5
-2.11%		 　399.00
5
1.27%		405.00
6
1.5%		404.00
-1
-0.25%		396.00
-8
-1.98%		399.00
3
0.76%		 　399.00
0
0%		400.00
1
0.25%		388.00
-12
-3%		361.00
-27
-6.96%		336.00
-25
-6.93%		 　346.00
10
2.98%		346.00
0
0%		332.00
-14
-4.05%		367.22
8 月333.00
1
0.3%		338.00
5
1.5%		 　337.00
-1
-0.3%		327.00
-10
-2.97%		313.50
-13.5
-4.13%		311.50
-2
-0.64%		295.00
-16.5
-5.3%		 　303.50
8.5
2.88%		300.00
-3.5
-1.15%		289.50
-10.5
-3.5%		286.50
-3
-1.04%		291.00
4.5
1.57%		 　288.00
-3
-1.03%		273.50
-14.5
-5.03%		 277.50
4
1.46%		277.00
-0.5
-0.18%		 　277.00
0
0%		266.50
-10.5
-3.79%		272.00
5.5
2.06%		277.00
5
1.84%		296.00
19
6.86%		 297.07
9 月　308.00
12
4.05%		305.50
-2.5
-0.81%		297.00
-8.5
-2.78%		305.00
8
2.69%		310.50
5.5
1.8%		 　314.00
3.5
1.13%		314.00
0
0%		315.00
1
0.32%		337.00
22
6.98%		337.50
0.5
0.15%		339.00
1.5
0.44%		 345.00
6
1.77%		341.00
-4
-1.16%		341.00
0
0%		 　　　335.50
-5.5
-1.61%		330.00
-5.5
-1.64%		339.00
9
2.73%		333.50
-5.5
-1.62%		334.00
0.5
0.15%		 　322.00
-12
-3.59%		 325.9
10 月327.50
5.5
1.71%		330.00
2.5
0.76%		338.50
8.5
2.58%		339.50
1
0.3%		 　333.50
-6
-1.77%		335.00
1.5
0.45%		338.00
3
0.9%		 346.50
8.5
2.51%		 　341.50
-5
-1.44%		344.50
3
0.88%		340.00
-4.5
-1.31%		350.50
10.5
3.09%		360.50
10
2.85%		 　353.00
-7.5
-2.08%		350.00
-3
-0.85%		347.00
-3
-0.86%		348.00
1
0.29%		343.00
-5
-1.44%		 　350.00
7
2.04%		349.00
-1
-0.29%		350.00
1
0.29%		350.00
0
0%		344.07
11 月344.00
-6
-1.71%		 　336.00
-8
-2.33%		329.00
-7
-2.08%		333.00
4
1.22%		334.00
1
0.3%		335.00
1
0.3%		 　329.00
-6
-1.79%		330.00
1
0.3%		327.00
-3
-0.91%		325.00
-2
-0.61%		326.00
1
0.31%		 　325.00
-1
-0.31%		331.00
6
1.85%		326.00
-5
-1.51%		315.00
-11
-3.37%		312.50
-2.5
-0.79%		 　334.00
21.5
6.88%		336.50
2.5
0.75%		333.00
-3.5
-1.04%		343.00
10
3%		344.00
1
0.29%		 331.74
12 月　342.50
-1.5
-0.44%		338.50
-4
-1.17%		345.00
6.5
1.92%		343.50
-1.5
-0.43%		342.50
-1
-0.29%		 　349.00
6.5
1.9%		353.00
4
1.15%		355.50
2.5
0.71%		351.00
-4.5
-1.27%		349.50
-1.5
-0.43%		 　351.50
2
0.57%		350.50
-1
-0.28%		348.00
-2.5
-0.71%		347.50
-0.5
-0.14%		352.50
5
1.44%		 　350.00
-2.5
-0.71%		353.00
3
0.86%		353.00
0
0%		353.00
0
0%		356.00
3
0.85%		 　360.00
4
1.12%		368.00
8
2.22%		350.9

說明:最高漲幅:6.98%最低跌幅:-6.96% 最高價:405.00最低價:223.00平均價:299.79,灰色底表示週末,漲147天(911.5)元,跌142天(-701.5)元,平盤21天
7%=11,5%=4,4%=11,3%=18,2%=29,1%=50,0%=45,-0%=2,-1%=2,-2%=2,-3%=8,-4%=13,-5%=34,-6%=37,-7%=44,

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 2207 401658 360 94959642 240.00 240.00 233.50 233.50 0.50 0% 233.50 12 234.00 6 18.03
2013-01-03 2207 367841 358 86304237 236.50 239.00 231.50 239.00 5.50 2.36% 238.00 3 239.00 62 18.46
2013-01-04 2207 503590 443 120460483 239.00 243.00 236.50 243.00 4.00 1.67% 242.00 1 243.00 11 18.76
2013-01-07 2207 297230 269 71921200 244.00 245.00 238.50 242.00 1.00 -0.41% 241.50 3 243.00 29 18.69
2013-01-08 2207 226905 209 53825390 241.00 241.00 234.00 238.00 4.00 -1.65% 237.00 3 238.00 1 18.38
2013-01-09 2207 202506 183 47828410 238.00 239.50 234.50 235.00 3.00 -1.26% 235.00 13 236.50 7 18.15
2013-01-10 2207 628462 529 147934874 240.00 240.00 230.50 233.50 1.50 -0.64% 233.50 12 234.00 6 18.03
2013-01-11 2207 275209 236 64383615 236.50 237.00 231.00 235.00 1.50 0.64% 233.00 3 235.00 8 18.15
2013-01-14 2207 163111 163 38076528 234.50 235.00 231.50 234.50 0.50 -0.21% 234.00 10 234.50 8 18.11
2013-01-15 2207 293744 262 68018722 234.50 235.00 229.00 231.50 3.00 -1.28% 231.00 10 231.50 24 17.88
2013-01-16 2207 246924 242 56802248 231.50 233.00 229.00 229.00 2.50 -1.08% 228.50 1 229.00 17 17.68
2013-01-17 2207 438958 406 99841592 228.50 233.00 223.00 225.00 4.00 -1.75% 225.00 4 226.00 59 17.37
2013-01-18 2207 385307 250 87015392 228.00 229.00 223.50 227.00 2.00 0.89% 225.50 1 227.50 12 17.53
2013-01-21 2207 445780 393 102680080 227.00 236.00 225.00 236.00 9.00 3.96% 236.00 2 236.50 15 18.22
2013-01-22 2207 374215 348 87483847 236.00 236.50 231.50 234.50 1.50 -0.64% 233.00 4 234.50 1 18.11
2013-01-23 2207 299485 266 69410020 232.00 234.50 230.00 230.00 4.50 -1.92% 230.00 18 230.50 5 17.76
2013-01-24 2207 379418 342 87269640 230.00 234.00 226.00 230.00 0.00 0% 230.00 7 230.50 5 17.76
2013-01-25 2207 336097 318 76886989 231.00 232.00 227.00 227.00 3.00 -1.3% 227.00 10 228.00 6 17.53
2013-01-28 2207 224332 205 51201528 228.00 229.50 226.00 229.50 2.50 1.1% 227.50 2 229.50 4 17.72
2013-01-29 2207 558581 509 130395324 232.00 235.00 231.00 234.50 5.00 2.18% 234.00 1 234.50 16 18.11
2013-01-30 2207 319807 311 75148452 235.00 236.00 233.00 236.00 1.50 0.64% 235.00 5 236.00 38 18.22
2013-01-31 2207 590040 490 138613440 238.00 238.00 232.00 235.50 0.50 -0.21% 233.00 17 235.50 2 18.19
2013-02-01 2207 199450 183 46948475 236.50 236.50 234.00 235.50 0.00 0% 235.50 8 236.00 70 18.19
2013-02-04 2207 468190 394 111472220 237.50 239.00 236.50 238.00 2.50 1.06% 237.00 1 238.00 2 18.38
2013-02-05 2207 256500 178 60798000 238.00 238.00 236.00 237.00 1.00 -0.42% 236.50 3 237.00 5 18.30
2013-02-06 2207 234866 223 55829171 238.00 239.00 235.50 237.50 0.50 0.21% 237.50 1 238.00 1 18.34
2013-02-18 2207 658406 589 152175816 235.00 235.00 229.00 232.00 5.50 -2.32% 231.00 3 232.00 5 17.92
2013-02-19 2207 404713 362 94249055 234.00 237.00 231.00 231.50 0.50 -0.22% 231.00 25 231.50 1 17.88
2013-02-20 2207 469027 321 108754273 231.50 234.00 230.50 232.00 0.50 0.22% 231.50 10 232.00 24 17.92
2013-02-21 2207 282121 235 65480830 235.00 235.00 230.00 230.00 2.00 -0.86% 230.00 37 231.00 16 17.76
2013-02-22 2207 393722 369 89603616 230.00 230.00 226.00 228.00 2.00 -0.87% 227.50 2 228.00 2 17.61
2013-02-23 2207 134200 130 30500100 228.00 229.00 226.00 226.00 2.00 -0.88% 226.00 22 227.00 1 17.45
2013-02-25 2207 361953 332 81876994 226.00 228.00 225.00 225.00 1.00 -0.44% 225.00 2 226.00 3 17.37
2013-02-26 2207 222836 200 49915428 223.00 226.50 223.00 223.00 2.00 -0.89% 223.00 25 224.00 1 17.22
2013-02-27 2207 339728 262 76994663 224.00 228.00 224.00 226.00 3.00 1.35% 226.00 3 227.50 2 17.45
2013-03-01 2207 722520 525 166849140 228.00 236.00 228.00 233.50 7.50 3.32% 232.00 5 233.50 3 18.03
2013-03-04 2207 389170 360 89110174 232.00 232.00 227.50 229.00 4.50 -1.93% 228.50 2 229.00 2 17.68
2013-03-05 2207 321568 305 72879936 227.50 228.00 225.50 226.50 2.50 -1.09% 226.50 5 227.00 2 17.49
2013-03-06 2207 581216 390 135367004 228.00 238.00 228.00 233.00 6.50 2.87% 232.00 8 233.00 13 17.99
2013-03-07 2207 118180 126 27352168 233.00 234.00 229.50 231.50 1.50 -0.64% 231.00 6 231.50 1 17.88
2013-03-08 2207 205686 198 47987838 231.00 234.00 231.00 233.50 2.00 0.86% 233.00 4 233.50 2 18.03
2013-03-11 2207 1015412 858 244499792 235.00 245.00 233.50 242.50 9.00 3.85% 242.00 51 242.50 2 18.73
2013-03-12 2207 372600 349 89812500 243.50 243.50 238.50 242.00 0.50 -0.21% 242.00 1 242.50 32 18.69
2013-03-13 2207 270126 253 65076928 240.00 242.50 238.50 242.00 0.00 0% 242.00 19 242.50 5 18.69
2013-03-14 2207 303464 282 71444380 238.50 240.00 234.00 234.00 8.00 -3.31% 234.00 38 235.00 26 18.07
2013-03-15 2207 1444015 997 351667750 234.00 250.00 230.50 250.00 16.00 6.84% 250.00 228 0.00 0 19.31
2013-03-18 2207 802253 706 200590726 250.00 255.00 240.00 243.50 6.50 -2.6% 243.00 1 243.50 5 18.80
2013-03-19 2207 383037 330 93839491 246.00 246.00 242.00 244.50 1.00 0.41% 244.00 2 245.50 7 18.88
2013-03-20 2207 519782 366 123063398 242.50 242.50 238.00 238.50 6.00 -2.45% 238.50 3 239.00 1 18.42
2013-03-21 2207 443576 420 108124892 239.50 247.00 239.50 242.00 3.50 1.47% 241.50 55 243.00 2 18.69
2013-03-22 2207 235412 185 57355496 243.00 246.00 242.00 243.00 1.00 0.41% 243.00 31 243.50 1 18.76
2013-03-25 2207 114103 117 27854874 245.00 246.00 243.00 243.00 0.00 0% 243.00 6 243.50 6 18.76
2013-03-26 2207 182943 171 44018291 243.00 243.00 238.50 239.00 4.00 -1.65% 239.00 31 240.50 1 18.46
2013-03-27 2207 152100 147 36828200 242.00 244.00 240.00 242.00 3.00 1.26% 241.50 2 242.00 1 18.69
2013-03-28 2207 139684 127 33652000 242.00 243.50 240.00 240.50 1.50 -0.62% 240.00 6 240.50 18 18.57
2013-03-29 2207 304698 282 75006104 243.00 249.50 241.00 249.50 9.00 3.74% 248.50 1 250.00 36 18.13
2013-04-01 2207 234720 214 57614400 248.00 250.50 242.50 244.00 5.50 -2.2% 244.00 1 244.50 1 17.73
2013-04-02 2207 188271 173 45923124 242.00 246.00 241.50 244.00 0.00 0% 242.50 3 244.50 4 17.73
2013-04-03 2207 231470 218 56666882 242.00 248.00 241.50 247.00 3.00 1.23% 246.00 16 247.00 1 17.95
2013-04-08 2207 319746 308 76881294 244.50 244.50 239.50 239.50 7.50 -3.04% 239.50 3 240.00 1 17.41
2013-04-09 2207 289710 277 68288992 240.50 241.50 233.00 234.00 5.50 -2.3% 234.00 10 234.50 3 17.01
2013-04-10 2207 287200 279 68498300 237.00 241.50 234.50 237.00 3.00 1.28% 237.00 9 239.00 9 17.22
2013-04-11 2207 294733 278 71375951 239.00 247.00 238.50 247.00 10.00 4.22% 246.50 9 247.00 3 17.95
2013-04-12 2207 191561 182 46482201 247.00 247.00 241.00 241.00 6.00 -2.43% 241.00 9 242.00 2 17.51
2013-04-15 2207 93974 99 22710694 241.00 244.00 240.00 240.50 0.50 -0.21% 240.50 3 241.00 2 17.48
2013-04-16 2207 129686 132 31580256 240.50 245.00 239.00 245.00 4.50 1.87% 244.00 2 245.00 36 17.81
2013-04-17 2207 480801 436 118806153 243.00 252.00 243.00 251.00 6.00 2.45% 250.50 2 251.50 2 18.24
2013-04-18 2207 255700 203 63742249 250.00 251.00 246.50 251.00 0.00 0% 249.00 12 251.00 14 18.24
2013-04-19 2207 489244 351 123827293 251.00 256.00 248.00 256.00 5.00 1.99% 255.00 3 256.00 25 18.60
2013-04-22 2207 199739 196 50466945 256.00 256.00 251.00 254.50 1.50 -0.59% 253.00 3 254.50 5 18.50
2013-04-23 2207 111970 108 28168094 253.50 253.50 250.00 252.50 2.00 -0.79% 252.00 1 252.50 4 18.35
2013-04-24 2207 224187 217 57188090 252.50 256.00 252.50 256.00 3.50 1.39% 255.50 5 256.00 12 18.60
2013-04-25 2207 218409 209 55493588 253.50 257.00 252.50 254.50 1.50 -0.59% 253.00 7 254.50 5 18.50
2013-04-26 2207 333189 320 86059355 255.00 260.00 255.00 258.50 4.00 1.57% 258.00 5 259.00 34 18.79
2013-04-29 2207 291002 276 75356517 259.50 260.00 255.00 260.00 1.50 0.58% 259.00 1 260.00 28 18.90
2013-04-30 2207 391435 331 102310970 260.00 263.50 260.00 263.50 3.50 1.35% 263.00 11 263.50 2 19.15
2013-05-02 2207 130390 139 34188570 263.00 263.00 260.50 263.00 0.50 -0.19% 262.50 3 263.00 1 19.11
2013-05-03 2207 257112 246 66671174 263.00 263.00 256.00 260.00 3.00 -1.14% 259.50 3 260.00 26 18.90
2013-05-06 2207 113872 121 29615653 259.00 262.00 259.00 260.00 0.00 0% 259.50 1 260.50 7 18.90
2013-05-07 2207 165789 142 43118608 259.00 262.00 258.50 262.00 2.00 0.77% 261.00 3 262.00 6 19.04
2013-05-08 2207 534102 458 144793846 262.00 277.00 261.50 274.00 12.00 4.58% 273.50 4 274.00 10 19.91
2013-05-09 2207 238218 233 65581886 275.50 277.00 271.00 277.00 3.00 1.09% 276.00 5 277.00 43 20.13
2013-05-10 2207 374186 374 106591599 277.00 287.50 274.00 287.00 10.00 3.61% 286.50 2 287.00 9 20.86
2013-05-13 2207 486341 408 143383731 290.00 298.00 290.00 292.50 5.50 1.92% 292.50 2 294.00 2 21.26
2013-05-14 2207 345942 335 103082716 294.00 299.50 292.50 299.50 7.00 2.39% 299.00 1 299.50 6 21.77
2013-05-15 2207 429666 413 130398798 299.50 309.00 295.50 305.00 5.50 1.84% 304.00 2 305.00 2 22.17
2013-05-16 2207 348327 343 105645586 303.00 308.50 296.00 304.00 1.00 -0.33% 303.50 15 304.00 1 21.87
2013-05-17 2207 317822 284 98612032 307.00 314.00 306.50 308.00 4.00 1.32% 308.00 20 310.00 11 22.16
2013-05-20 2207 209856 182 65176504 313.00 314.00 307.00 307.00 1.00 -0.32% 306.00 21 308.50 2 22.09
2013-05-21 2207 144113 129 43839900 308.00 309.50 302.00 302.00 5.00 -1.63% 302.00 10 302.50 1 21.73
2013-05-22 2207 377747 303 113794106 308.00 308.50 298.00 300.00 2.00 -0.66% 299.50 3 301.50 3 21.58
2013-05-23 2207 580566 560 168799574 298.00 300.00 285.00 291.00 9.00 -3% 290.50 3 291.00 11 20.94
2013-05-24 2207 251336 258 73028604 295.00 295.00 287.50 289.00 2.00 -0.69% 289.00 5 290.50 7 20.79
2013-05-27 2207 154245 152 44111191 290.00 290.00 284.00 284.00 5.00 -1.73% 284.00 13 286.00 3 20.43
2013-05-28 2207 458306 407 136104257 284.00 303.50 284.00 303.50 19.50 6.87% 303.00 1 303.50 20 21.83
2013-05-29 2207 584519 536 185190542 304.00 320.00 304.00 319.50 16.00 5.27% 318.50 6 319.50 13 22.99
2013-05-30 2207 736059 710 239725057 319.50 334.50 315.00 325.00 5.50 1.72% 325.00 40 326.00 2 23.38
2013-05-31 2207 793188 640 270909450 334.50 347.50 333.50 347.50 22.50 6.92% 347.50 57 0.00 0 25.00
2013-06-03 2207 647980 634 233079280 347.00 365.00 347.00 362.00 14.50 4.17% 361.50 15 362.00 14 26.04
2013-06-04 2207 654011 641 228896740 364.00 370.00 339.00 341.00 21.00 -5.8% 341.00 4 343.00 1 24.53
2013-06-05 2207 703750 660 241691500 341.00 352.00 333.50 344.00 3.00 0.88% 344.00 4 345.00 2 24.75
2013-06-06 2207 659797 646 218396201 335.00 342.00 324.00 324.00 20.00 -5.81% 324.00 9 326.00 1 23.31
2013-06-07 2207 744770 710 233612200 324.00 324.00 305.50 312.00 12.00 -3.7% 312.00 2 313.50 1 22.45
2013-06-10 2207 664705 551 212999628 318.00 325.00 316.00 316.50 4.50 1.44% 316.00 15 317.00 3 22.77
2013-06-11 2207 406599 360 127035388 315.00 315.50 309.50 312.00 4.50 -1.42% 312.00 34 312.50 3 22.45
2013-06-13 2207 589950 557 179844900 310.00 310.00 300.00 304.00 8.00 -2.56% 303.50 1 304.00 3 21.87
2013-06-14 2207 365148 322 111799936 309.00 309.50 304.00 304.00 0.00 0% 304.00 5 305.00 4 21.87
2013-06-17 2207 384807 368 119542056 309.00 318.00 304.00 306.00 2.00 0.66% 306.00 5 308.00 8 22.01
2013-06-18 2207 401974 390 121703622 307.00 307.50 300.00 300.00 6.00 -1.96% 300.00 24 301.00 4 21.58
2013-06-19 2207 590940 383 178334909 303.00 306.00 299.00 301.00 1.00 0.33% 301.00 20 302.50 3 21.65
2013-06-20 2207 628655 436 188106105 300.00 306.00 292.00 293.00 8.00 -2.66% 292.50 5 293.00 2 21.08
2013-06-21 2207 1090338 834 307758302 291.00 291.00 276.00 281.00 12.00 -4.1% 280.50 3 281.00 4 20.22
2013-06-24 2207 510054 433 144544806 281.00 286.00 278.00 282.00 1.00 0.36% 282.00 1 283.00 1 20.29
2013-06-25 2207 463841 439 132067740 285.00 291.50 278.50 281.50 0.50 -0.18% 281.50 10 282.00 4 20.25
2013-06-26 2207 654417 574 193545517 290.00 301.00 286.50 301.00 19.50 6.93% 301.00 415 0.00 0 21.65
2013-06-27 2207 811633 693 256215826 308.00 322.00 307.00 322.00 21.00 6.98% 322.00 162 0.00 0 23.17
2013-06-28 2207 1111890 998 354346470 326.00 332.00 308.00 323.00 1.00 0.31% 318.00 2 323.00 9 23.24
2013-07-01 2207 718784 579 235312720 324.50 335.00 318.00 327.00 4.00 1.24% 327.00 41 330.00 11 23.53
2013-07-02 2207 530511 359 173587586 331.00 332.00 325.00 325.00 2.00 -0.61% 325.00 1 326.00 3 23.38
2013-07-03 2207 514330 413 166778412 323.00 329.00 315.00 324.50 0.50 -0.15% 324.50 1 325.00 4 23.35
2013-07-04 2207 285155 237 92871220 325.50 329.00 322.50 325.50 1.00 0.31% 325.50 1 326.00 1 23.42
2013-07-05 2207 531058 470 182283684 330.00 348.00 328.00 348.00 22.50 6.91% 348.00 322 0.00 0 25.04
2013-07-08 2207 951574 735 330951160 357.00 360.50 333.50 340.00 8.00 -2.3% 340.00 5 340.50 3 24.46
2013-07-09 2207 589974 517 208264744 343.00 357.50 341.50 357.00 17.00 5% 356.50 5 357.00 16 25.68
2013-07-10 2207 581524 527 214143732 357.00 376.50 355.00 376.50 19.50 5.46% 375.00 1 376.50 1 27.09
2013-07-11 2207 623208 559 248845208 384.00 402.50 384.00 402.50 26.00 6.91% 402.50 384 0.00 0 28.96
2013-07-12 2207 1089000 819 428346500 414.00 415.00 384.00 394.00 8.50 -2.11% 393.00 1 394.50 1 28.35
2013-07-15 2207 448340 424 175059480 376.00 399.00 376.00 399.00 5.00 1.27% 394.50 6 399.00 1 28.71
2013-07-16 2207 588823 521 238391315 393.00 410.00 391.00 405.00 6.00 1.5% 405.00 5 408.00 4 29.14
2013-07-17 2207 622923 584 250213579 399.00 405.00 396.00 404.00 0.00 -0.25% 402.00 3 404.00 6 29.06
2013-07-18 2207 483106 467 191198658 406.00 407.00 385.00 396.00 8.00 -1.98% 395.00 2 396.00 2 28.49
2013-07-19 2207 407200 360 162600400 394.50 403.50 394.50 399.00 3.00 0.76% 399.00 1 399.50 7 28.71
2013-07-22 2207 378059 353 150918982 400.00 403.00 396.00 399.00 0.00 0% 398.50 12 399.50 3 28.71
2013-07-23 2207 1421982 411 562420343 396.00 402.00 392.00 400.00 1.00 0.25% 397.00 3 400.00 27 28.78
2013-07-24 2207 350568 352 137301884 399.00 399.00 388.00 388.00 12.00 -3% 388.00 17 390.00 2 27.91
2013-07-25 2207 702631 654 258625791 378.50 385.00 361.00 361.00 27.00 -6.96% 0.00 0 361.00 104 25.97
2013-07-26 2207 1095722 982 376091592 355.00 359.00 336.00 336.00 25.00 -6.93% 0.00 0 336.00 163 24.17
2013-07-29 2207 895948 814 311268508 336.00 354.00 336.00 346.00 10.00 2.98% 346.00 45 348.00 1 24.89
2013-07-30 2207 536787 500 186810663 346.00 352.00 345.50 346.00 0.00 0% 346.00 20 347.50 1 24.89
2013-07-31 2207 490095 443 163914325 340.00 346.00 332.00 332.00 14.00 -4.05% 332.00 9 334.50 1 23.88
2013-08-01 2207 384481 367 128604448 332.00 338.50 330.50 333.00 1.00 0.3% 333.00 17 334.00 4 23.96
2013-08-02 2207 323960 318 110309060 338.50 344.50 338.00 338.00 5.00 1.5% 338.00 2 338.50 1 24.32
2013-08-05 2207 267711 268 90596827 336.00 344.00 336.00 337.00 1.00 -0.3% 336.50 4 337.00 2 24.24
2013-08-06 2207 406418 400 133566054 339.00 339.00 326.00 327.00 10.00 -2.97% 327.00 4 327.50 3 23.53
2013-08-07 2207 613771 566 194335281 327.00 327.00 311.00 313.50 13.50 -4.13% 313.00 5 313.50 14 22.55
2013-08-08 2207 452726 437 143198195 313.50 320.00 311.50 311.50 2.00 -0.64% 311.50 15 313.00 6 22.41
2013-08-09 2207 916434 891 277250475 317.50 317.50 293.00 295.00 16.50 -5.3% 295.00 10 296.00 2 21.22
2013-08-12 2207 493342 467 150315152 302.00 309.00 298.00 303.50 8.50 2.88% 303.50 19 304.50 1 21.83
2013-08-13 2207 718981 653 218608300 308.00 314.00 298.00 300.00 3.50 -1.15% 299.50 3 300.00 12 21.58
2013-08-14 2207 907784 838 264718200 300.00 301.00 288.00 289.50 10.50 -3.5% 289.50 2 290.00 21 20.83
2013-08-15 2207 541448 527 154687024 289.50 289.50 282.50 286.50 3.00 -1.04% 286.50 5 287.50 2 21.72
2013-08-16 2207 709924 662 207044161 285.00 295.00 284.00 291.00 4.50 1.57% 291.00 1 292.50 1 22.06
2013-08-19 2207 361281 354 104017972 294.50 294.50 284.00 288.00 3.00 -1.03% 287.50 2 288.50 10 21.83
2013-08-20 2207 997042 898 278288288 286.00 286.50 273.00 273.50 14.50 -5.03% 273.00 10 274.00 6 20.74
2013-08-22 2207 1533149 1329 415624869 270.00 280.00 264.50 277.50 4.00 1.46% 277.00 6 278.00 8 21.04
2013-08-23 2207 633968 581 176382554 281.00 284.00 273.00 277.00 0.50 -0.18% 277.00 15 277.50 4 21.00
2013-08-26 2207 344668 320 95667036 278.00 280.50 275.00 277.00 0.00 0% 277.00 25 277.50 4 21.00
2013-08-27 2207 485610 471 131601060 275.00 278.50 266.50 266.50 10.50 -3.79% 266.50 9 267.00 1 20.20
2013-08-28 2207 705719 570 190987287 264.00 275.00 264.00 272.00 5.50 2.06% 272.00 9 272.50 1 20.62
2013-08-29 2207 698245 615 193657100 271.50 281.50 271.50 277.00 5.00 1.84% 277.00 2 278.00 3 21.00
2013-08-30 2207 965782 703 281296972 281.00 296.00 279.00 296.00 19.00 6.86% 296.00 2553 0.00 0 22.44
2013-09-02 2207 2557788 2126 783603533 300.00 316.00 299.50 308.00 12.00 4.05% 308.00 7 309.00 4 23.35
2013-09-03 2207 942200 840 290316300 314.00 314.00 304.00 305.50 2.50 -0.81% 305.00 7 307.00 23 23.16
2013-09-04 2207 1113868 998 331326097 299.00 305.50 292.00 297.00 8.50 -2.78% 296.00 3 297.00 4 22.52
2013-09-05 2207 1403874 1093 428753879 299.50 310.50 297.00 305.00 8.00 2.69% 305.00 6 305.50 5 23.12
2013-09-06 2207 691840 624 214220198 310.50 314.00 304.50 310.50 5.50 1.8% 310.00 22 310.50 2 23.54
2013-09-09 2207 762719 689 238359766 312.00 315.00 306.00 314.00 3.50 1.13% 313.00 3 314.00 7 23.81
2013-09-10 2207 824669 691 258224397 316.00 319.00 308.00 314.00 0.00 0% 313.50 1 314.00 9 23.81
2013-09-11 2207 588876 525 183876064 311.00 315.00 308.50 315.00 1.00 0.32% 313.50 2 315.00 8 23.88
2013-09-12 2207 1131786 970 373895382 318.00 337.00 315.00 337.00 22.00 6.98% 337.00 678 0.00 0 25.55
2013-09-13 2207 1327591 1129 450889167 340.00 344.00 331.00 337.50 0.50 0.15% 337.50 1 340.00 5 25.59
2013-09-14 2207 466267 404 158669013 344.00 344.00 337.50 339.00 1.50 0.44% 339.00 2 340.00 7 25.70
2013-09-16 2207 738502 690 257327690 344.00 355.00 341.00 345.00 6.00 1.77% 345.00 16 346.00 3 26.16
2013-09-17 2207 662700 604 229623600 349.00 354.00 341.00 341.00 4.00 -1.16% 341.00 9 342.00 2 25.85
2013-09-18 2207 474460 446 162970860 345.00 347.00 341.00 341.00 0.00 0% 341.00 37 343.00 1 25.85
2013-09-23 2207 685568 623 232311559 341.00 346.50 335.00 335.50 5.50 -1.61% 335.50 6 336.00 1 25.44
2013-09-24 2207 768459 688 256968552 335.50 344.00 329.00 330.00 5.50 -1.64% 330.00 31 332.50 2 25.02
2013-09-25 2207 730846 615 245582602 334.00 339.00 331.00 339.00 9.00 2.73% 338.00 2 339.00 13 25.70
2013-09-26 2207 472615 445 159778098 345.00 346.00 332.00 333.50 5.50 -1.62% 333.00 14 335.00 2 25.28
2013-09-27 2207 502838 464 169102216 337.00 339.50 333.50 334.00 0.50 0.15% 334.00 4 337.00 1 25.32
2013-09-30 2207 766305 570 249817625 334.00 335.50 322.00 322.00 12.00 -3.59% 322.00 22 325.00 1 24.41
2013-10-01 2207 453634 432 147960866 322.00 329.00 322.00 327.50 5.50 1.71% 326.00 1 327.50 4 24.83
2013-10-02 2207 654403 624 216429087 327.50 333.50 325.00 330.00 2.50 0.76% 330.00 11 331.00 1 25.02
2013-10-03 2207 714459 684 241394368 332.00 341.50 331.00 338.50 8.50 2.58% 338.50 2 339.00 4 25.66
2013-10-04 2207 326541 303 111027166 340.50 343.00 337.50 339.50 1.00 0.3% 339.00 3 339.50 1 25.74
2013-10-07 2207 347965 330 116343396 339.50 341.00 332.00 333.50 6.00 -1.77% 333.00 2 333.50 2 25.28
2013-10-08 2207 415272 381 139925348 338.50 339.50 335.00 335.00 1.50 0.45% 335.00 9 335.50 4 25.40
2013-10-09 2207 402826 392 135281036 335.00 338.00 331.50 338.00 3.00 0.9% 338.00 2 338.50 10 25.63
2013-10-11 2207 788549 751 274438454 343.00 353.00 340.00 346.50 8.50 2.51% 346.50 4 347.00 2 26.27
2013-10-14 2207 375998 377 129771818 346.00 352.00 341.00 341.50 5.00 -1.44% 341.50 5 343.00 2 25.89
2013-10-15 2207 495102 453 171268088 346.00 349.00 342.50 344.50 3.00 0.88% 344.00 2 346.00 3 26.12
2013-10-16 2207 230149 227 78996713 347.50 348.00 340.00 340.00 4.50 -1.31% 340.00 29 341.00 1 25.78
2013-10-17 2207 1027069 979 358165581 342.50 355.00 338.00 350.50 10.50 3.09% 350.00 10 351.00 9 26.57
2013-10-18 2207 945539 819 338205729 353.50 361.50 348.00 360.50 10.00 2.85% 360.00 15 360.50 5 27.33
2013-10-21 2207 552312 501 195186824 359.00 359.00 348.50 353.00 7.50 -2.08% 352.00 2 353.00 22 26.76
2013-10-22 2207 488171 429 171719679 349.00 356.00 349.00 350.00 3.00 -0.85% 350.00 1 351.50 1 26.54
2013-10-23 2207 361719 316 126035493 352.50 355.00 346.00 347.00 3.00 -0.86% 347.00 4 348.00 50 26.31
2013-10-24 2207 379280 337 132939940 348.00 354.00 348.00 348.00 1.00 0.29% 348.00 42 351.00 6 26.38
2013-10-25 2207 542610 481 186635035 349.00 350.50 340.50 343.00 5.00 -1.44% 341.50 12 343.00 9 26.00
2013-10-28 2207 512046 477 178894508 346.50 353.00 343.50 350.00 7.00 2.04% 349.50 1 350.00 2 26.54
2013-10-29 2207 436205 401 151656635 350.50 351.50 343.00 349.00 1.00 -0.29% 347.00 6 349.00 5 26.46
2013-10-30 2207 229268 209 80001264 350.00 351.00 346.50 350.00 1.00 0.29% 349.50 1 350.00 1 26.54
2013-10-31 2207 237249 200 82665652 350.00 350.50 345.50 350.00 0.00 0% 348.00 2 350.00 36 26.54
2013-11-01 2207 282413 264 97665898 350.00 351.00 343.00 344.00 6.00 -1.71% 344.00 5 344.50 1 26.08
2013-11-04 2207 397274 370 134476473 345.00 347.00 335.00 336.00 8.00 -2.33% 336.00 19 337.00 1 25.47
2013-11-05 2207 395300 378 131681149 337.00 341.50 329.00 329.00 7.00 -2.08% 329.00 6 329.50 2 24.94
2013-11-06 2207 293545 279 96572530 334.00 334.00 323.00 333.00 4.00 1.22% 332.00 2 333.00 8 25.25
2013-11-07 2207 371240 357 123944140 338.00 338.00 330.50 334.00 1.00 0.3% 334.00 4 335.00 1 25.32
2013-11-08 2207 215192 202 71946012 335.00 335.50 330.50 335.00 1.00 0.3% 334.00 11 335.50 17 25.40
2013-11-11 2207 239606 233 79380374 335.00 337.00 326.00 329.00 6.00 -1.79% 329.00 5 329.50 1 24.94
2013-11-12 2207 296795 273 98541555 335.00 335.00 330.00 330.00 1.00 0.3% 330.00 17 332.00 11 25.02
2013-11-13 2207 271010 257 89323830 331.00 334.00 327.00 327.00 3.00 -0.91% 327.00 8 327.50 1 24.79
2013-11-14 2207 260433 262 85332605 328.00 330.00 325.00 325.00 2.00 -0.61% 325.00 18 326.00 3 24.27
2013-11-15 2207 274433 243 90434158 326.50 333.50 326.00 326.00 1.00 0.31% 326.00 35 328.00 1 24.35
2013-11-18 2207 140038 133 45742464 326.50 330.00 325.00 325.00 1.00 -0.31% 325.00 40 327.00 1 24.27
2013-11-19 2207 210202 204 68930266 326.00 331.00 323.00 331.00 6.00 1.85% 330.50 2 331.00 20 24.72
2013-11-20 2207 203831 210 66997744 331.00 333.00 326.00 326.00 5.00 -1.51% 326.00 24 328.50 6 24.35
2013-11-21 2207 449175 411 142724936 326.00 326.00 313.50 315.00 11.00 -3.37% 315.00 3 316.50 6 23.53
2013-11-22 2207 383589 358 120794891 316.00 320.00 308.00 312.50 2.50 -0.79% 312.50 1 314.00 1 23.34
2013-11-25 2207 695202 568 228833468 318.00 334.00 315.00 334.00 21.50 6.88% 334.00 47 0.00 0 24.94
2013-11-26 2207 702375 575 234356500 334.00 337.50 326.00 336.50 2.50 0.75% 335.50 1 336.50 20 25.13
2013-11-27 2207 335936 288 112497060 336.50 337.00 332.50 333.00 3.50 -1.04% 333.00 10 333.50 3 24.87
2013-11-28 2207 618731 579 212457771 333.00 349.00 333.00 343.00 10.00 3% 343.00 3 344.00 14 25.62
2013-11-29 2207 413241 376 143098163 347.00 351.00 343.50 344.00 1.00 0.29% 343.50 8 344.00 1 25.69
2013-12-02 2207 240206 227 82729051 350.00 350.00 341.00 342.50 1.50 -0.44% 342.50 1 344.50 1 25.58
2013-12-03 2207 353016 302 120572666 342.00 347.00 338.50 338.50 4.00 -1.17% 338.00 39 340.00 1 25.28
2013-12-04 2207 708375 614 245617500 338.50 350.00 338.50 345.00 6.50 1.92% 345.00 18 346.00 11 25.77
2013-12-05 2207 383314 365 132547516 348.50 349.00 342.50 343.50 1.50 -0.43% 343.50 38 346.00 1 25.65
2013-12-06 2207 229001 231 78783340 346.50 347.50 342.50 342.50 1.00 -0.29% 342.00 12 343.50 5 25.58
2013-12-09 2207 720314 676 251980086 346.00 354.00 345.00 349.00 6.50 1.9% 349.00 30 352.00 16 26.06
2013-12-10 2207 517536 480 182741136 353.00 356.00 350.50 353.00 4.00 1.15% 353.00 4 353.50 4 26.36
2013-12-11 2207 594749 558 213318646 356.00 363.00 354.00 355.50 2.50 0.71% 355.00 13 356.00 1 26.55
2013-12-12 2207 241581 252 85097977 355.00 357.00 350.00 351.00 4.50 -1.27% 351.00 3 353.00 28 26.21
2013-12-13 2207 201391 185 70555568 353.00 354.00 348.50 349.50 1.50 -0.43% 349.50 11 350.50 1 26.10
2013-12-16 2207 229405 215 80959750 352.50 357.00 350.00 351.50 2.00 0.57% 351.50 8 352.00 2 26.25
2013-12-17 2207 250051 255 88482870 358.00 358.50 350.50 350.50 1.00 -0.28% 350.00 159 352.00 1 26.18
2013-12-18 2207 316779 283 109702871 350.00 350.00 343.00 348.00 2.50 -0.71% 347.50 1 348.00 9 25.99
2013-12-19 2207 446250 368 154375124 350.00 350.00 342.00 347.50 0.50 -0.14% 346.00 1 347.50 18 25.95
2013-12-20 2207 498823 456 176386576 347.50 359.00 345.00 352.50 5.00 1.44% 352.50 1 354.00 1 26.33
2013-12-23 2207 304590 272 107516000 355.00 359.00 349.50 350.00 2.50 -0.71% 349.50 1 350.00 122 26.14
2013-12-24 2207 234300 177 82611300 354.50 356.00 351.00 353.00 3.00 0.86% 353.00 10 354.00 5 26.36
2013-12-25 2207 228474 231 81049322 357.00 357.50 351.00 353.00 0.00 0% 353.00 2 353.50 1 26.36
2013-12-26 2207 90214 93 31934328 355.00 356.00 352.00 353.00 0.00 0% 353.00 3 354.00 2 26.36
2013-12-27 2207 324735 292 115536190 353.00 358.00 351.00 356.00 3.00 0.85% 355.50 4 357.00 9 26.59
2013-12-30 2207 252905 234 90760490 359.00 360.00 357.00 360.00 4.00 1.12% 358.50 6 360.00 39 26.89
2013-12-31 2207 448275 428 165694150 363.00 377.50 363.00 368.00 8.00 2.22% 367.50 3 368.00 8 27.48
2013-12-31 2207 448275 428 165694150 363.00 377.50 363.00 368.00 8.00 0% 367.50 3 368.00 8 27.48