葡萄王(1707)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　36.30
0
0%		36.50
0.2
0.55%		36.75
0.25
0.68%		36.50
-0.25
-0.68%		38.00
1.5
4.11%		 　38.20
0.2
0.53%		38.25
0.05
0.13%		38.30
0.05
0.13%		37.80
-0.5
-1.31%		38.15
0.35
0.93%		 　37.70
-0.45
-1.18%		38.25
0.55
1.46%		38.80
0.55
1.44%		 　　　　　　　　　　39.65
0.85
2.19%		40.80
1.15
2.9%		38.08
2 月43.65
2.85
6.99%		43.65
0
0%		43.50
-0.15
-0.34%		44.00
0.5
1.15%		 44.80
0.8
1.82%		44.50
-0.3
-0.67%		45.70
1.2
2.7%		45.15
-0.55
-1.2%		44.95
-0.2
-0.44%		 　45.10
0.15
0.33%		44.90
-0.2
-0.44%		45.25
0.35
0.78%		45.50
0.25
0.55%		46.00
0.5
1.1%		 　45.75
-0.25
-0.54%		45.55
-0.2
-0.44%		45.60
0.05
0.11%		45.80
0.2
0.44%		46.40
0.6
1.31%		 　　　47.40
1
2.16%		 45.38
3 月46.90
-0.5
-1.05%		47.10
0.2
0.43%		47.00
-0.1
-0.21%		 47.15
0.15
0.32%		45.70
-1.45
-3.08%		46.00
0.3
0.66%		46.60
0.6
1.3%		47.10
0.5
1.07%		 　46.30
-0.8
-1.7%		46.55
0.25
0.54%		47.35
0.8
1.72%		47.15
-0.2
-0.42%		47.70
0.55
1.17%		 　47.55
-0.15
-0.31%		46.90
-0.65
-1.37%		46.30
-0.6
-1.28%		47.70
1.4
3.02%		48.85
1.15
2.41%		 　48.95
0.1
0.2%		49.75
0.8
1.63%		49.40
-0.35
-0.7%		46.95
-2.45
-4.96%		47.85
0.9
1.92%		 47.36
4 月　47.40
-0.45
-0.94%		45.80
-1.6
-3.38%		 45.00
-0.8
-1.75%		45.90
0.9
2%		 　46.80
0.9
1.96%		47.00
0.2
0.43%		46.45
-0.55
-1.17%		46.50
0.05
0.11%		46.70
0.2
0.43%		 　46.30
-0.4
-0.86%		45.35
-0.95
-2.05%		45.50
0.15
0.33%		46.55
1.05
2.31%		45.75
-0.8
-1.72%		 　45.65
-0.1
-0.22%		45.50
-0.15
-0.33%		46.00
0.5
1.1%		45.85
-0.15
-0.33%		46.10
0.25
0.55%		 　48.15
2.05
4.45%		 46.35
5 月　49.00
0.85
1.77%		49.00
0
0%		49.15
0.15
0.31%		 　48.50
-0.65
-1.32%		48.80
0.3
0.62%		48.60
-0.2
-0.41%		49.30
0.7
1.44%		49.35
0.05
0.1%		 　49.20
-0.15
-0.3%		50.00
0.8
1.63%		49.55
-0.45
-0.9%		49.10
-0.45
-0.91%		48.00
-1.1
-2.24%		 　48.35
0.35
0.73%		49.30
0.95
1.96%		48.75
-0.55
-1.12%		49.00
0.25
0.51%		49.55
0.55
1.12%		 　49.40
-0.15
-0.3%		50.80
1.4
2.83%		51.80
1
1.97%		52.30
0.5
0.97%		49.32
6 月50.00
-2.3
-4.4%		 　48.90
-1.1
-2.2%		50.70
1.8
3.68%		50.50
-0.2
-0.39%		50.70
0.2
0.4%		51.00
0.3
0.59%		 　52.00
1
1.96%		51.80
-0.2
-0.38%		51.30
-0.5
-0.97%		51.60
0.3
0.58%		52.70
1.1
2.13%		 　53.00
0.3
0.57%		53.80
0.8
1.51%		54.80
1
1.86%		54.10
-0.7
-1.28%		54.50
0.4
0.74%		 　54.30
-0.2
-0.37%		53.50
-0.8
-1.47%		55.20
1.7
3.18%		55.80
0.6
1.09%		56.00
0.2
0.36%		 52.99
7 月　58.20
2.2
3.93%		58.50
0.3
0.52%		59.70
1.2
2.05%		60.00
0.3
0.5%		57.00
-3
-5%		 　58.70
1.7
2.98%		58.20
-0.5
-0.85%		57.50
-0.7
-1.2%		57.50
0
0%		56.70
-0.8
-1.39%		 　56.00
-0.7
-1.23%		57.40
1.4
2.5%		58.50
1.1
1.92%		58.80
0.3
0.51%		59.80
1
1.7%		 　59.10
-0.7
-1.17%		58.30
-0.8
-1.35%		58.50
0.2
0.34%		57.60
-0.9
-1.54%		58.10
0.5
0.87%		 　58.10
0
0%		60.80
2.7
4.65%		58.27
8 月61.60
0.8
1.32%		 63.00
1.4
2.27%		 　65.00
2
3.17%		64.60
-0.4
-0.62%		62.80
-1.8
-2.79%		63.40
0.6
0.96%		62.50
-0.9
-1.42%		 　63.20
0.7
1.12%		62.20
-1
-1.58%		60.80
-1.4
-2.25%		62.10
1.3
2.14%		61.50
-0.6
-0.97%		 　61.10
-0.4
-0.65%		61.00
-0.1
-0.16%		63.80
2.8
4.59%		63.20
-0.6
-0.94%		64.10
0.9
1.42%		 　61.60
-2.5
-3.9%		61.00
-0.6
-0.97%		62.20
1.2
1.97%		62.20
0
0%		62.00
-0.2
-0.32%		62.55
9 月 　61.60
-0.4
-0.65%		61.60
0
0%		61.30
-0.3
-0.49%		61.30
0
0%		61.90
0.6
0.98%		 　62.20
0.3
0.48%		62.40
0.2
0.32%		63.30
0.9
1.44%		62.70
-0.6
-0.95%		62.30
-0.4
-0.64%		 　62.30
0
0%		61.70
-0.6
-0.96%		61.70
0
0%		62.20
0.5
0.81%		62.90
0.7
1.13%		 　63.10
0.2
0.32%		62.80
-0.3
-0.48%		63.30
0.5
0.8%		64.70
1.4
2.21%		66.60
1.9
2.94%		 62.91
10 月65.80
-0.8
-1.2%		65.70
-0.1
-0.15%		64.20
-1.5
-2.28%		65.30
1.1
1.71%		67.10
1.8
2.76%		 　67.60
0.5
0.75%		70.00
2.4
3.55%		 71.50
1.5
2.14%		69.40
-2.1
-2.94%		 　68.30
-1.1
-1.59%		68.50
0.2
0.29%		68.10
-0.4
-0.58%		69.10
1
1.47%		69.10
0
0%		 　69.20
0.1
0.14%		68.80
-0.4
-0.58%		68.90
0.1
0.15%		66.80
-2.1
-3.05%		65.20
-1.6
-2.4%		 　63.80
-1.4
-2.15%		67.10
3.3
5.17%		67.50
0.4
0.6%		67.68
11 月68.00
0.5
0.74%		68.50
0.5
0.74%		 　69.00
0.5
0.73%		69.30
0.3
0.43%		70.20
0.9
1.3%		72.20
2
2.85%		72.20
0
0%		 　73.40
1.2
1.66%		71.00
-2.4
-3.27%		73.10
2.1
2.96%		73.90
0.8
1.09%		73.60
-0.3
-0.41%		 　71.10
-2.5
-3.4%		72.00
0.9
1.27%		73.20
1.2
1.67%		74.40
1.2
1.64%		74.90
0.5
0.67%		 　77.90
3
4.01%		78.00
0.1
0.13%		77.20
-0.8
-1.03%		77.20
0
0%		77.80
0.6
0.78%		 73.23
12 月　　77.60
-0.2
-0.26%		77.00
-0.6
-0.77%		78.50
1.5
1.95%		77.80
-0.7
-0.89%		77.20
-0.6
-0.77%		 　77.40
0.2
0.26%		77.30
-0.1
-0.13%		82.50
5.2
6.73%		81.00
-1.5
-1.82%		80.70
-0.3
-0.37%		 　80.60
-0.1
-0.12%		79.60
-1
-1.24%		79.60
0
0%		80.00
0.4
0.5%		77.50
-2.5
-3.13%		78.10
0.6
0.77%		 78.80
0.7
0.9%		78.70
-0.1
-0.13%		78.30
-0.4
-0.51%		78.10
-0.2
-0.26%		79.70
1.6
2.05%		　　　78.87

說明:最高漲幅:6.99%最低跌幅:-5% 最高價:82.50最低價:36.30平均價:57.31,灰色底表示週末,漲166天(143.45)元,跌127天(-92)元,平盤16天
7%=2,5%=3,4%=10,3%=14,2%=41,1%=63,0%=49,-0%=2,-1%=3,-2%=9,-3%=19,-4%=35,-5%=59,

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 1707 230414 153 8415196 36.90 37.10 36.00 36.30 0.60 0% 36.30 12 36.40 10 9.65
2012-01-03 1707 254999 155 9317711 36.30 36.90 36.30 36.50 0.20 0.55% 36.50 29 36.55 1 9.71
2012-01-04 1707 498162 263 18313094 36.90 37.00 36.50 36.75 0.25 0.68% 36.60 5 36.75 4 9.77
2012-01-05 1707 353741 242 12940263 36.60 36.90 36.40 36.50 0.25 -0.68% 36.50 23 36.65 1 9.71
2012-01-06 1707 2128734 1163 80227492 37.00 38.40 36.70 38.00 1.50 4.11% 37.95 2 38.00 17 10.11
2012-01-09 1707 910815 569 34810129 38.40 38.70 37.80 38.20 0.20 0.53% 38.20 12 38.30 34 10.16
2012-01-10 1707 1010165 546 38742666 38.50 38.65 38.00 38.25 0.05 0.13% 38.25 3 38.35 5 10.17
2012-01-11 1707 619021 321 23830369 38.50 38.75 38.30 38.30 0.05 0.13% 38.25 19 38.30 33 10.19
2012-01-12 1707 620100 323 23565069 38.20 38.25 37.70 37.80 0.50 -1.31% 37.75 21 37.80 1 10.05
2012-01-13 1707 553154 269 20981649 38.20 38.30 37.60 38.15 0.35 0.93% 38.10 2 38.20 3 10.15
2012-01-16 1707 454202 242 17268776 38.45 38.45 37.70 37.70 0.45 -1.18% 37.70 7 37.80 3 10.03
2012-01-17 1707 429576 263 16394007 37.60 38.40 37.60 38.25 0.55 1.46% 38.25 17 38.30 5 10.17
2012-01-18 1707 917873 525 35275305 38.30 38.80 38.20 38.80 0.55 1.44% 38.50 11 38.80 21 10.32
2012-01-30 1707 1175576 654 46558077 39.75 39.90 39.30 39.65 0.85 2.19% 39.65 12 39.70 31 10.55
2012-01-31 1707 1283536 774 51955261 39.80 40.90 39.50 40.80 1.15 2.9% 40.70 21 40.80 5 10.85
2012-02-01 1707 3220788 1589 137856588 40.80 43.65 40.80 43.65 2.85 6.99% 43.60 4 43.65 1100 11.61
2012-02-02 1707 2276227 1132 98887997 43.60 44.10 42.65 43.65 0.00 0% 43.50 5 43.65 5 11.61
2012-02-03 1707 2224299 919 97277434 43.00 44.40 43.00 43.50 0.15 -0.34% 43.50 28 43.65 69 11.57
2012-02-04 1707 1326127 588 58151962 44.30 44.30 43.10 44.00 0.50 1.15% 43.70 6 44.00 518 11.70
2012-02-06 1707 3685454 1665 165246571 43.50 45.70 43.35 44.80 0.80 1.82% 44.80 14 44.90 11 11.91
2012-02-07 1707 1175352 747 52268511 44.80 45.40 43.85 44.50 0.30 -0.67% 44.35 7 44.50 3 11.84
2012-02-08 1707 2551462 1294 116276368 44.70 46.05 44.50 45.70 1.20 2.7% 45.70 9 45.75 7 12.15
2012-02-09 1707 1330683 557 60386477 45.70 45.80 45.05 45.15 0.55 -1.2% 45.15 9 45.45 2 12.01
2012-02-10 1707 725153 369 32685069 45.20 45.65 44.95 44.95 0.20 -0.44% 44.95 33 45.00 6 11.95
2012-02-13 1707 1317528 705 59461815 44.95 45.50 44.80 45.10 0.15 0.33% 45.10 4 45.30 20 11.99
2012-02-14 1707 1152798 622 52136260 45.20 45.60 44.80 44.90 0.20 -0.44% 44.90 9 45.00 2 11.94
2012-02-15 1707 1325308 599 60156010 45.60 45.65 45.05 45.25 0.35 0.78% 45.25 6 45.30 15 12.03
2012-02-16 1707 1976229 994 90414242 45.20 46.55 44.90 45.50 0.25 0.55% 45.40 7 45.60 13 12.10
2012-02-17 1707 1660324 826 76251054 46.40 46.50 45.25 46.00 0.50 1.1% 45.95 8 46.00 10 12.23
2012-02-20 1707 975277 547 44833167 46.40 46.60 45.70 45.75 0.25 -0.54% 45.75 11 45.80 1 12.17
2012-02-21 1707 601772 348 27538066 46.00 46.15 45.55 45.55 0.20 -0.44% 45.55 129 45.65 1 12.11
2012-02-22 1707 634927 365 29021115 45.90 46.00 45.55 45.60 0.05 0.11% 45.60 8 45.80 6 12.13
2012-02-23 1707 1208650 569 55660501 46.50 46.50 45.70 45.80 0.20 0.44% 45.80 20 45.85 2 12.18
2012-02-24 1707 2144879 1104 100008117 46.10 47.20 46.10 46.40 0.60 1.31% 46.40 35 46.50 16 12.34
2012-02-29 1707 1620002 853 76498040 47.00 47.50 46.80 47.40 1.00 2.16% 47.35 13 47.40 2 12.61
2012-03-01 1707 877790 492 41377812 47.10 47.80 46.90 46.90 0.50 -1.05% 46.90 17 47.00 2 12.47
2012-03-02 1707 913711 427 43076317 47.00 47.50 46.95 47.10 0.20 0.43% 47.10 37 47.40 14 12.53
2012-03-03 1707 1009652 363 47618271 47.10 47.60 46.95 47.00 0.10 -0.21% 46.95 22 47.00 4 12.50
2012-03-05 1707 1394591 641 66193910 47.55 48.00 47.00 47.15 0.15 0.32% 47.05 10 47.15 12 12.54
2012-03-06 1707 1194169 545 55167968 47.20 47.30 45.60 45.70 1.45 -3.08% 45.70 24 45.80 1 12.15
2012-03-07 1707 862221 454 39611316 45.40 46.50 45.30 46.00 0.30 0.66% 46.00 27 46.10 3 12.23
2012-03-08 1707 509877 273 23659648 46.50 46.75 46.15 46.60 0.60 1.3% 46.60 5 46.70 1 12.39
2012-03-09 1707 539810 238 25310220 46.90 47.10 46.60 47.10 0.50 1.07% 46.95 10 47.10 15 12.53
2012-03-12 1707 598509 243 27936562 47.10 47.10 46.30 46.30 0.80 -1.7% 46.30 16 46.50 5 12.31
2012-03-13 1707 579654 236 26905625 46.30 46.70 46.20 46.55 0.25 0.54% 46.55 1 46.60 22 12.38
2012-03-14 1707 928811 446 43784853 46.95 47.50 46.80 47.35 0.80 1.72% 47.30 26 47.35 8 12.59
2012-03-15 1707 592244 334 28095528 47.60 47.70 47.15 47.15 0.20 -0.42% 47.15 5 47.30 1 12.54
2012-03-16 1707 604554 319 28810806 47.40 47.95 47.30 47.70 0.55 1.17% 47.55 1 47.70 4 12.69
2012-03-19 1707 298394 163 14210312 47.90 48.00 47.40 47.55 0.15 -0.31% 47.55 11 47.70 7 12.65
2012-03-20 1707 620920 236 29356426 47.55 47.80 46.75 46.90 0.65 -1.37% 46.85 22 46.90 10 12.47
2012-03-21 1707 856543 309 39819382 47.10 47.30 46.15 46.30 0.60 -1.28% 46.25 13 46.30 14 12.31
2012-03-22 1707 1008154 456 47823411 46.85 47.80 46.85 47.70 1.40 3.02% 47.70 29 47.75 5 12.69
2012-03-23 1707 2141465 1117 104818270 48.00 49.80 47.85 48.85 1.15 2.41% 48.85 4 49.00 15 12.99
2012-03-26 1707 792007 462 38784043 49.00 49.50 48.50 48.95 0.10 0.2% 48.90 1 48.95 21 13.02
2012-03-27 1707 1165548 593 57270071 49.00 49.75 48.30 49.75 0.80 1.63% 49.70 1 49.80 100 13.23
2012-03-28 1707 1952820 884 97257230 49.85 50.20 49.35 49.40 0.35 -0.7% 49.40 9 49.50 11 13.14
2012-03-29 1707 1670689 892 79239572 49.00 49.00 45.95 46.95 2.45 -4.96% 46.90 5 47.00 24 12.49
2012-03-30 1707 816344 456 38325870 46.15 47.85 46.15 47.85 0.90 1.92% 47.80 80 47.85 5 12.73
2012-04-02 1707 658260 397 31420422 48.10 48.25 47.10 47.40 0.45 -0.94% 47.30 11 47.40 3 13.06
2012-04-03 1707 1063271 596 49146916 47.80 47.80 45.55 45.80 1.60 -3.38% 45.80 8 45.85 3 12.62
2012-04-05 1707 759854 482 34106872 45.10 45.60 43.80 45.00 0.80 -1.75% 45.00 19 45.45 6 12.40
2012-04-06 1707 882004 484 40302034 45.00 46.30 45.00 45.90 0.90 2% 45.80 6 45.90 1 12.64
2012-04-09 1707 892555 554 41620172 45.80 47.35 45.15 46.80 0.90 1.96% 46.80 18 46.85 5 12.89
2012-04-10 1707 608266 410 28565826 46.90 47.35 46.25 47.00 0.20 0.43% 47.00 1 47.10 16 12.95
2012-04-11 1707 574540 382 26682377 46.10 46.90 46.10 46.45 0.55 -1.17% 46.45 1 46.50 3 12.80
2012-04-12 1707 505394 329 23547604 46.45 47.00 46.30 46.50 0.05 0.11% 46.50 15 46.60 6 12.81
2012-04-13 1707 560626 353 26280423 47.00 47.10 46.70 46.70 0.20 0.43% 46.70 10 46.80 5 12.87
2012-04-16 1707 379070 198 17577616 46.30 46.70 46.20 46.30 0.40 -0.86% 46.30 22 46.40 3 12.75
2012-04-17 1707 772130 406 35259913 46.30 46.60 45.35 45.35 0.95 -2.05% 45.35 28 45.50 3 12.49
2012-04-18 1707 392001 243 17854195 46.00 46.00 45.35 45.50 0.15 0.33% 45.50 8 45.65 1 12.53
2012-04-19 1707 506699 413 23321909 45.65 46.65 45.05 46.55 1.05 2.31% 46.50 6 46.55 3 12.82
2012-04-20 1707 442648 274 20314891 46.30 46.45 45.55 45.75 0.80 -1.72% 45.70 7 45.85 1 12.60
2012-04-23 1707 232678 196 10603960 45.80 46.20 45.30 45.65 0.10 -0.22% 45.60 3 45.75 18 12.58
2012-04-24 1707 217221 149 9905171 45.50 46.25 45.30 45.50 0.15 -0.33% 45.50 15 45.65 2 12.53
2012-04-25 1707 228608 154 10508830 45.80 46.15 45.80 46.00 0.50 1.1% 45.85 10 46.00 8 12.67
2012-04-26 1707 223337 132 10295666 46.50 46.50 45.85 45.85 0.15 -0.33% 45.85 37 46.00 1 12.63
2012-04-27 1707 237801 138 10926304 46.20 46.30 45.80 46.10 0.25 0.55% 46.05 1 46.20 13 12.70
2012-04-30 1707 1513955 868 72144523 46.50 48.30 46.50 48.15 2.05 4.45% 48.10 11 48.20 26 13.26
2012-05-02 1707 1441461 898 70732439 48.90 49.45 48.70 49.00 0.85 1.77% 48.90 6 49.00 14 13.00
2012-05-03 1707 744503 441 36230147 49.00 49.15 48.20 49.00 0.00 0% 48.80 6 49.00 55 13.00
2012-05-04 1707 1067607 598 52738094 48.80 49.80 48.50 49.15 0.15 0.31% 49.10 17 49.15 10 13.04
2012-05-07 1707 968108 433 46998293 48.80 48.90 48.30 48.50 0.65 -1.32% 48.45 11 48.50 129 12.86
2012-05-08 1707 632391 345 30806602 48.90 49.10 48.45 48.80 0.30 0.62% 48.80 22 48.85 1 12.94
2012-05-09 1707 474115 349 23007026 48.50 48.75 48.10 48.60 0.20 -0.41% 48.60 25 48.70 19 12.89
2012-05-10 1707 892726 595 43938213 48.70 49.70 48.45 49.30 0.70 1.44% 49.30 7 49.35 5 13.08
2012-05-11 1707 601677 316 29492523 49.50 49.50 48.65 49.35 0.05 0.1% 49.30 1 49.35 9 13.09
2012-05-14 1707 790673 404 38826393 49.50 49.65 48.30 49.20 0.15 -0.3% 49.10 6 49.20 8 13.05
2012-05-15 1707 1361108 759 67573850 48.70 50.30 48.60 50.00 0.80 1.63% 49.90 21 50.00 8 13.26
2012-05-16 1707 1017361 606 50458120 50.00 50.20 49.30 49.55 0.45 -0.9% 49.50 9 49.55 2 13.14
2012-05-17 1707 676474 447 33242818 49.60 49.80 48.80 49.10 0.45 -0.91% 49.10 12 49.35 10 13.02
2012-05-18 1707 723316 458 34869129 48.40 48.55 47.70 48.00 1.10 -2.24% 48.00 35 48.25 5 12.73
2012-05-21 1707 430657 295 20869546 48.20 48.70 48.20 48.35 0.35 0.73% 48.35 10 48.50 26 12.82
2012-05-22 1707 563334 361 27579477 48.30 49.35 48.30 49.30 0.95 1.96% 49.20 5 49.30 22 13.08
2012-05-23 1707 483623 335 23728169 49.10 49.65 48.70 48.75 0.55 -1.12% 48.75 3 48.80 1 12.93
2012-05-24 1707 1309998 661 64440944 48.70 49.65 48.70 49.00 0.25 0.51% 49.00 76 49.20 3 13.00
2012-05-25 1707 3283290 1703 165025179 49.40 51.30 49.40 49.55 0.55 1.12% 49.55 2 49.80 2 13.14
2012-05-28 1707 926193 471 45482298 49.55 49.80 48.50 49.40 0.15 -0.3% 49.35 10 49.50 5 13.10
2012-05-29 1707 2464202 1233 125458247 49.60 51.50 49.60 50.80 1.40 2.83% 50.70 8 50.90 9 13.47
2012-05-30 1707 1763406 869 90614383 50.80 52.10 50.30 51.80 1.00 1.97% 51.70 9 51.80 7 13.74
2012-05-31 1707 1830135 1079 95642354 51.50 52.90 50.80 52.30 0.50 0.97% 52.20 2 52.30 5 13.87
2012-06-01 1707 2237764 1073 114010872 52.00 52.50 49.90 50.00 2.30 -4.4% 50.00 65 50.10 2 13.26
2012-06-04 1707 1165213 712 56807387 48.80 49.40 48.25 48.90 1.10 -2.2% 48.90 3 48.95 1 12.97
2012-06-05 1707 930716 633 47098081 50.50 51.40 50.00 50.70 1.80 3.68% 50.60 1 50.70 21 13.45
2012-06-06 1707 652740 392 33203345 51.00 51.20 50.30 50.50 0.20 -0.39% 50.50 7 50.70 13 13.40
2012-06-07 1707 1707504 1105 87514248 52.00 52.00 50.70 50.70 0.20 0.4% 50.70 15 50.90 4 13.45
2012-06-08 1707 476711 306 24240461 50.80 51.40 50.50 51.00 0.30 0.59% 50.90 7 51.00 15 13.53
2012-06-11 1707 816347 519 42260644 52.00 52.20 51.40 52.00 1.00 1.96% 51.90 20 52.00 118 13.79
2012-06-12 1707 445000 316 23028700 51.80 52.00 51.30 51.80 0.20 -0.38% 51.80 32 51.90 9 13.74
2012-06-13 1707 685222 365 35248053 52.00 52.20 51.10 51.30 0.50 -0.97% 51.30 14 51.40 17 13.61
2012-06-14 1707 470580 251 24215040 51.30 51.70 51.20 51.60 0.30 0.58% 51.50 2 51.60 27 13.69
2012-06-15 1707 1682555 744 87898360 51.60 52.70 51.60 52.70 1.10 2.13% 52.30 3 52.70 39 13.98
2012-06-18 1707 1663769 958 88655417 52.70 53.80 52.70 53.00 0.30 0.57% 53.00 22 53.10 2 14.06
2012-06-19 1707 1743174 1035 93316049 53.00 54.00 52.20 53.80 0.80 1.51% 53.70 10 53.80 11 14.27
2012-06-20 1707 3022160 1423 165641539 53.80 55.20 53.80 54.80 1.00 1.86% 54.70 6 54.90 28 14.54
2012-06-21 1707 1316604 834 71510569 54.50 55.10 53.50 54.10 0.70 -1.28% 54.10 5 54.20 5 14.35
2012-06-22 1707 1212460 734 65797765 53.30 54.90 53.30 54.50 0.40 0.74% 54.50 26 54.60 4 14.46
2012-06-25 1707 525943 368 28646422 54.10 54.80 54.00 54.30 0.20 -0.37% 54.20 23 54.30 28 14.40
2012-06-26 1707 1029337 600 55337820 54.00 54.30 53.20 53.50 0.80 -1.47% 53.50 46 53.60 8 14.19
2012-06-27 1707 1578872 863 86693825 54.00 55.40 53.60 55.20 1.70 3.18% 55.10 1 55.20 4 14.64
2012-06-28 1707 1775456 1133 98706248 55.40 56.10 54.90 55.80 0.60 1.09% 55.30 6 55.80 16 14.80
2012-06-29 1707 1124501 602 62772974 55.80 56.30 55.40 56.00 0.20 0.36% 55.90 1 56.00 65 14.85
2012-07-02 1707 3488833 1664 201121314 56.30 58.90 56.00 58.20 2.20 3.93% 58.10 10 58.20 11 15.44
2012-07-03 1707 2157374 1181 125379656 58.20 58.90 57.50 58.50 0.30 0.52% 58.30 1 58.50 8 15.52
2012-07-04 1707 1776334 976 105384423 59.00 59.90 58.30 59.70 1.20 2.05% 59.30 3 59.70 6 15.84
2012-07-05 1707 2092752 1229 126043484 60.00 60.90 59.50 60.00 0.30 0.5% 60.00 25 60.10 1 15.92
2012-07-06 1707 2508363 1489 145526756 60.00 60.20 56.20 57.00 3.00 -5% 56.90 18 57.00 3 15.12
2012-07-09 1707 2876383 1531 167424968 57.50 59.10 57.10 58.70 1.70 2.98% 58.50 18 58.70 19 15.57
2012-07-10 1707 2672837 1426 156068206 59.10 59.20 58.00 58.20 0.50 -0.85% 58.20 35 58.30 16 15.44
2012-07-11 1707 3833638 2158 217863684 55.50 58.20 55.20 57.50 0.00 -1.2% 57.40 4 57.50 14 15.25
2012-07-12 1707 1694440 1147 97776166 58.20 58.60 57.30 57.50 0.00 0% 57.50 24 57.60 2 15.25
2012-07-13 1707 1667128 936 94578149 57.40 57.70 55.80 56.70 0.80 -1.39% 56.60 5 56.70 9 15.04
2012-07-16 1707 995206 631 55915836 57.00 57.40 55.40 56.00 0.70 -1.23% 55.90 2 56.00 7 14.85
2012-07-17 1707 1032821 683 58700121 56.60 57.40 56.00 57.40 1.40 2.5% 57.30 10 57.40 28 15.23
2012-07-18 1707 2143843 1385 125185713 57.90 59.00 57.50 58.50 1.10 1.92% 58.50 3 58.60 10 15.52
2012-07-19 1707 1414057 919 82548042 59.00 59.00 57.80 58.80 0.30 0.51% 58.70 2 58.80 6 15.60
2012-07-20 1707 1631476 1038 97266466 59.50 60.10 58.80 59.80 1.00 1.7% 59.60 1 59.90 40 15.86
2012-07-23 1707 994816 694 58731021 59.70 59.70 58.30 59.10 0.70 -1.17% 59.00 13 59.10 8 15.68
2012-07-24 1707 1147549 789 66769942 59.10 59.10 57.40 58.30 0.80 -1.35% 58.30 4 58.40 1 15.46
2012-07-25 1707 859757 625 50227179 57.60 58.90 57.50 58.50 0.20 0.34% 58.20 4 58.50 15 15.52
2012-07-26 1707 1110408 630 64475464 58.60 59.00 57.60 57.60 0.90 -1.54% 57.60 40 57.70 5 15.28
2012-07-27 1707 1299161 747 75723214 58.00 58.80 57.80 58.10 0.50 0.87% 58.10 5 58.20 7 15.41
2012-07-30 1707 737479 465 42895076 58.70 58.80 57.90 58.10 0.00 0% 58.00 1 58.10 21 15.41
2012-07-31 1707 2956512 1732 176802269 58.20 60.80 58.00 60.80 2.70 4.65% 60.70 5 60.80 40 16.13
2012-08-01 1707 2387731 1355 147590307 60.80 62.50 60.20 61.60 0.80 1.32% 61.50 23 61.70 27 16.34
2012-08-03 1707 1649489 1151 103035746 61.60 63.00 61.50 63.00 1.40 2.27% 62.90 1 63.00 73 16.71
2012-08-06 1707 2525172 1420 163755080 63.80 65.90 63.80 65.00 2.00 3.17% 64.80 26 65.00 19 17.24
2012-08-07 1707 1361997 767 88148005 65.00 65.10 64.00 64.60 0.40 -0.62% 64.60 55 64.80 6 17.14
2012-08-08 1707 2252072 1397 143035002 64.50 65.00 62.50 62.80 1.80 -2.79% 62.80 5 63.20 6 16.66
2012-08-09 1707 1642148 971 103322235 62.80 63.70 62.40 63.40 0.60 0.96% 63.40 7 63.50 38 16.82
2012-08-10 1707 1151660 713 72437447 63.10 63.70 62.40 62.50 0.90 -1.42% 62.50 50 62.70 1 16.58
2012-08-13 1707 715163 466 45038994 62.90 63.30 62.50 63.20 0.70 1.12% 63.00 6 63.20 24 16.76
2012-08-14 1707 829451 597 51962747 63.50 63.50 62.20 62.20 1.00 -1.58% 62.20 17 62.30 2 16.50
2012-08-15 1707 1943084 1198 118393424 62.00 62.20 60.10 60.80 1.40 -2.25% 60.80 18 60.90 4 16.13
2012-08-16 1707 1558903 1144 96367896 60.80 62.70 60.70 62.10 1.30 2.14% 62.00 9 62.10 16 16.47
2012-08-17 1707 887283 600 54916273 62.60 62.70 61.40 61.50 0.60 -0.97% 61.50 14 61.70 3 16.31
2012-08-20 1707 794584 582 48503178 61.50 61.60 60.50 61.10 0.40 -0.65% 61.10 3 61.20 1 16.21
2012-08-21 1707 908268 638 55460537 61.10 61.70 60.70 61.00 0.10 -0.16% 61.00 19 61.10 2 16.18
2012-08-22 1707 2732657 1896 172106648 61.00 63.80 61.00 63.80 2.80 4.59% 63.70 14 63.80 25 16.92
2012-08-23 1707 1536259 958 98013468 63.90 64.50 63.10 63.20 0.60 -0.94% 63.10 21 63.30 12 16.76
2012-08-24 1707 2195547 1418 140954957 63.00 64.90 62.60 64.10 0.90 1.42% 64.00 40 64.10 9 17.00
2012-08-27 1707 2929752 1748 182681724 64.80 64.90 60.90 61.60 2.50 -3.9% 61.60 51 61.70 4 16.34
2012-08-28 1707 1969495 1383 119239137 61.30 61.30 60.10 61.00 0.60 -0.97% 61.00 6 61.10 4 16.18
2012-08-29 1707 1358650 946 83629428 62.00 62.40 60.90 62.20 1.20 1.97% 62.20 24 62.30 22 16.50
2012-08-30 1707 1269924 908 79529478 62.40 63.20 62.10 62.20 0.00 0% 62.20 5 62.40 14 16.50
2012-08-31 1707 662714 487 40992081 62.20 62.80 61.50 62.00 0.20 -0.32% 61.70 9 62.00 9 16.45
2012-09-03 1707 831935 584 51553972 62.00 62.80 61.60 61.60 0.40 -0.65% 61.60 7 61.70 10 16.34
2012-09-04 1707 533860 359 32820362 61.60 62.00 61.20 61.60 0.00 0% 61.50 3 61.60 25 16.34
2012-09-05 1707 741549 538 45260649 61.60 61.70 60.70 61.30 0.30 -0.49% 61.20 1 61.30 1 16.26
2012-09-06 1707 587665 399 35956763 61.40 61.60 60.90 61.30 0.00 0% 61.30 13 61.40 2 16.26
2012-09-07 1707 663530 476 40907996 61.80 61.90 61.40 61.90 0.60 0.98% 61.80 3 61.90 8 16.42
2012-09-10 1707 1195050 723 74531905 62.10 62.70 61.90 62.20 0.30 0.48% 62.20 17 62.30 3 16.50
2012-09-11 1707 666256 459 41464895 62.30 62.50 61.90 62.40 0.20 0.32% 62.10 7 62.40 10 16.55
2012-09-12 1707 1392849 890 88325387 62.70 64.00 62.50 63.30 0.90 1.44% 63.10 18 63.30 2 16.79
2012-09-13 1707 572635 398 36117855 63.60 63.60 62.70 62.70 0.60 -0.95% 62.70 13 62.90 2 16.63
2012-09-14 1707 973392 587 61390118 63.20 63.50 62.30 62.30 0.40 -0.64% 62.20 26 62.30 1 16.53
2012-09-17 1707 556413 370 34695606 62.50 62.70 62.00 62.30 0.00 0% 62.20 9 62.30 5 16.53
2012-09-18 1707 583226 408 36105434 61.80 62.30 61.70 61.70 0.60 -0.96% 61.70 29 62.00 5 16.37
2012-09-19 1707 584873 399 36282673 61.70 62.70 61.70 61.70 0.00 0% 61.70 38 61.90 3 16.37
2012-09-20 1707 495257 362 30656806 62.00 62.20 61.70 62.20 0.50 0.81% 62.00 1 62.20 29 16.50
2012-09-21 1707 577322 388 36177155 62.00 62.90 62.00 62.90 0.70 1.13% 62.80 1 62.90 7 16.68
2012-09-24 1707 577101 418 36504040 63.20 63.70 63.00 63.10 0.20 0.32% 63.10 6 63.20 3 16.74
2012-09-25 1707 488632 340 30707133 63.10 63.30 62.30 62.80 0.30 -0.48% 62.70 4 62.90 6 16.66
2012-09-26 1707 1144590 774 72871326 62.80 64.40 62.60 63.30 0.50 0.8% 63.30 9 63.40 11 16.79
2012-09-27 1707 2687712 1588 174337218 64.00 65.70 62.90 64.70 1.40 2.21% 64.60 16 64.70 7 17.16
2012-09-28 1707 2633868 1621 173596512 64.90 67.00 64.40 66.60 1.90 2.94% 66.50 17 66.70 14 17.67
2012-10-01 1707 1227155 756 81123260 66.60 67.40 65.30 65.80 0.80 -1.2% 65.60 11 65.80 54 17.45
2012-10-02 1707 1092202 694 71926747 66.40 66.70 65.10 65.70 0.10 -0.15% 65.60 12 65.70 6 17.43
2012-10-03 1707 974579 631 63318085 66.00 66.40 64.00 64.20 1.50 -2.28% 64.20 11 64.40 19 17.03
2012-10-04 1707 1391740 963 89291417 64.00 65.50 63.00 65.30 1.10 1.71% 65.00 1 65.30 38 17.32
2012-10-05 1707 1972352 1233 131114984 65.40 67.10 65.30 67.10 1.80 2.76% 67.00 8 67.10 14 17.80
2012-10-08 1707 2761720 1842 190899592 67.90 70.80 67.30 67.60 0.50 0.75% 67.60 5 67.80 4 17.93
2012-10-09 1707 2667954 1670 184751580 67.70 70.20 67.00 70.00 2.40 3.55% 69.90 3 70.00 65 18.57
2012-10-11 1707 4021324 2684 288394558 69.70 73.70 69.00 71.50 1.50 2.14% 71.50 63 71.60 53 18.97
2012-10-12 1707 2344518 1531 163301895 71.30 71.80 67.50 69.40 2.10 -2.94% 69.30 1 69.50 6 18.41
2012-10-15 1707 1269091 844 86211229 68.50 68.80 67.30 68.30 1.10 -1.59% 68.30 29 68.40 15 18.12
2012-10-16 1707 1036510 738 71291090 68.90 69.30 68.30 68.50 0.20 0.29% 68.50 3 68.60 1 18.17
2012-10-17 1707 582782 441 40003066 69.10 69.30 68.10 68.10 0.40 -0.58% 68.10 53 68.50 5 18.06
2012-10-18 1707 1515481 1030 105552380 68.90 70.50 68.20 69.10 1.00 1.47% 69.10 5 69.20 1 18.33
2012-10-19 1707 629338 498 43212522 69.10 69.10 68.00 69.10 0.00 0% 69.00 2 69.10 5 18.33
2012-10-22 1707 529852 402 36408882 68.10 69.40 67.70 69.20 0.10 0.14% 69.10 2 69.20 1 18.36
2012-10-23 1707 608100 457 42166220 69.30 70.10 68.70 68.80 0.40 -0.58% 68.80 5 68.90 1 18.25
2012-10-24 1707 696838 500 47984722 68.50 69.40 68.00 68.90 0.10 0.15% 68.90 11 69.00 4 18.28
2012-10-25 1707 1455806 962 98364476 68.30 69.30 66.50 66.80 2.10 -3.05% 66.80 2 67.10 1 17.72
2012-10-26 1707 1947438 1175 127430185 67.00 67.50 63.70 65.20 1.60 -2.4% 65.00 8 65.20 6 17.29
2012-10-29 1707 1329160 740 85484403 64.60 65.60 63.80 63.80 1.40 -2.15% 63.80 9 63.90 16 16.92
2012-10-30 1707 1288125 946 85457506 64.90 67.40 64.40 67.10 3.30 5.17% 67.00 3 67.20 21 17.80
2012-10-31 1707 1338297 977 91195353 67.50 69.00 67.30 67.50 0.40 0.6% 67.50 24 67.60 2 17.90
2012-11-01 1707 799484 590 53906612 67.50 68.00 66.10 68.00 0.50 0.74% 67.80 10 68.00 24 18.04
2012-11-02 1707 767552 584 52582387 68.50 69.00 68.00 68.50 0.50 0.74% 68.50 3 68.60 1 15.22
2012-11-05 1707 700600 505 48339338 68.50 69.40 68.50 69.00 0.50 0.73% 68.90 20 69.00 22 15.33
2012-11-06 1707 673749 428 46506152 69.00 69.40 68.50 69.30 0.30 0.43% 69.10 9 69.30 17 15.40
2012-11-07 1707 1141787 839 79930602 69.30 70.60 69.00 70.20 0.90 1.3% 70.20 24 70.30 24 15.60
2012-11-08 1707 2818889 1984 202825508 70.20 73.10 70.20 72.20 2.00 2.85% 72.10 23 72.40 4 16.04
2012-11-09 1707 1059276 754 76371072 72.20 72.50 71.30 72.20 0.00 0% 72.00 22 72.20 25 16.04
2012-11-12 1707 1709598 1204 126248248 72.80 74.70 72.20 73.40 1.20 1.66% 73.30 4 73.40 17 16.31
2012-11-13 1707 1409864 888 101269551 73.50 73.50 70.50 71.00 2.40 -3.27% 71.00 1 71.10 22 15.78
2012-11-14 1707 1513348 1124 110118366 71.00 73.50 71.00 73.10 2.10 2.96% 73.00 2 73.20 14 16.24
2012-11-15 1707 1332633 993 98818465 73.10 74.80 72.80 73.90 0.80 1.09% 73.80 10 73.90 11 16.42
2012-11-16 1707 1061120 740 78841266 73.90 75.20 73.30 73.60 0.30 -0.41% 73.60 9 73.70 5 16.36
2012-11-19 1707 1573980 1040 112291072 71.50 72.30 70.50 71.10 2.50 -3.4% 71.10 3 71.30 2 15.80
2012-11-20 1707 723512 526 52108007 72.00 72.80 71.30 72.00 0.90 1.27% 72.00 14 72.10 2 16.00
2012-11-21 1707 919369 669 66841937 72.10 73.30 71.50 73.20 1.20 1.67% 73.10 1 73.20 18 16.27
2012-11-22 1707 1250619 852 93190626 73.50 75.10 73.50 74.40 1.20 1.64% 74.30 13 74.40 7 16.53
2012-11-23 1707 1056133 716 79169213 75.00 75.60 74.50 74.90 0.50 0.67% 74.80 8 74.90 13 16.64
2012-11-26 1707 1820480 1253 139332688 75.60 77.90 75.10 77.90 3.00 4.01% 77.80 12 77.90 12 17.31
2012-11-27 1707 1483169 1101 116610449 78.50 79.80 77.60 78.00 0.10 0.13% 78.00 4 78.10 1 17.33
2012-11-28 1707 817703 668 63312362 77.50 78.50 76.70 77.20 0.80 -1.03% 77.20 9 77.50 22 17.16
2012-11-29 1707 974944 732 75112073 77.20 77.80 76.20 77.20 0.00 0% 77.10 2 77.20 14 17.16
2012-11-30 1707 1160499 843 90854962 77.20 79.00 76.60 77.80 0.60 0.78% 77.80 2 77.90 10 17.29
2012-12-03 1707 593853 406 46291358 78.40 78.50 77.30 77.60 0.20 -0.26% 77.60 12 77.70 5 17.24
2012-12-04 1707 582712 432 44920935 77.20 77.70 76.50 77.00 0.60 -0.77% 77.00 10 77.20 1 17.11
2012-12-05 1707 1315861 938 103429882 77.00 79.30 76.90 78.50 1.50 1.95% 78.50 7 78.60 1 17.44
2012-12-06 1707 528611 442 41334037 78.50 78.90 77.50 77.80 0.70 -0.89% 77.80 1 77.90 5 17.29
2012-12-07 1707 1045710 697 81106979 77.80 78.40 77.00 77.20 0.60 -0.77% 77.20 17 77.60 23 17.16
2012-12-10 1707 342256 254 26530112 77.90 77.90 77.20 77.40 0.20 0.26% 77.40 10 77.50 1 17.20
2012-12-11 1707 561441 439 43523757 77.40 77.90 77.10 77.30 0.10 -0.13% 77.30 2 77.40 1 17.18
2012-12-12 1707 2951616 1939 237235759 77.90 82.50 77.50 82.50 5.20 6.73% 82.40 31 82.50 33 18.33
2012-12-13 1707 1628567 1263 132985627 83.00 83.30 80.50 81.00 1.50 -1.82% 81.00 8 81.30 6 18.00
2012-12-14 1707 807401 637 65418217 80.30 82.00 80.30 80.70 0.30 -0.37% 80.70 26 80.90 1 17.93
2012-12-17 1707 882354 616 70940529 81.00 81.30 79.60 80.60 0.10 -0.12% 80.50 1 80.60 7 17.91
2012-12-18 1707 830159 585 66466879 80.60 81.20 79.40 79.60 1.00 -1.24% 79.60 32 79.80 1 17.69
2012-12-19 1707 562265 400 45008436 80.00 80.40 79.60 79.60 0.00 0% 79.60 121 79.70 2 17.69
2012-12-20 1707 618596 473 49338034 79.60 80.30 79.30 80.00 0.40 0.5% 79.70 5 80.00 15 17.78
2012-12-21 1707 1344429 1051 104439496 78.70 79.40 77.00 77.50 2.50 -3.13% 77.40 17 77.50 14 17.22
2012-12-22 1707 710985 497 55444226 77.50 78.50 77.50 78.10 0.60 0.77% 78.00 2 78.10 21 17.36
2012-12-24 1707 653880 496 51161374 78.20 79.00 77.10 78.80 0.70 0.9% 78.50 2 78.80 8 17.51
2012-12-25 1707 310553 262 24324813 79.00 79.00 77.80 78.70 0.10 -0.13% 78.70 14 78.80 10 17.49
2012-12-26 1707 414040 355 32608620 78.80 79.10 78.30 78.30 0.40 -0.51% 78.30 2 78.70 4 17.40
2012-12-27 1707 487591 348 38330900 78.30 79.20 78.00 78.10 0.20 -0.26% 78.10 6 78.20 23 17.36
2012-12-28 1707 950486 684 75712631 78.80 80.40 78.20 79.70 1.60 2.05% 79.70 17 79.90 7 17.71