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　79.70
0
0%		80.50
0.8
1%		79.50
-1
-1.24%		 　79.00
-0.5
-0.63%		77.50
-1.5
-1.9%		78.40
0.9
1.16%		77.30
-1.1
-1.4%		76.60
-0.7
-0.91%		 　76.60
0
0%		77.10
0.5
0.65%		76.10
-1
-1.3%		73.20
-2.9
-3.81%		73.20
0
0%		 　74.00
0.8
1.09%		74.70
0.7
0.95%		74.20
-0.5
-0.67%		73.40
-0.8
-1.08%		74.00
0.6
0.82%		 　75.80
1.8
2.43%		76.00
0.2
0.26%		75.10
-0.9
-1.18%		75.60
0.5
0.67%		76.27
2 月75.60
0
0%		 　75.10
-0.5
-0.66%		75.10
0
0%		75.00
-0.1
-0.13%		 　　　　　　　　　　80.00
5
6.67%		79.00
-1
-1.25%		79.60
0.6
0.76%		78.50
-1.1
-1.38%		78.00
-0.5
-0.64%		78.70
0.7
0.9%		 78.90
0.2
0.25%		78.00
-0.9
-1.14%		78.00
0
0%		 77.7
3 月77.60
-0.4
-0.51%		 　77.50
-0.1
-0.13%		78.80
1.3
1.68%		78.40
-0.4
-0.51%		79.60
1.2
1.53%		79.50
-0.1
-0.13%		 　80.20
0.7
0.88%		82.80
2.6
3.24%		85.00
2.2
2.66%		84.30
-0.7
-0.82%		89.30
5
5.93%		 　95.00
5.7
6.38%		93.00
-2
-2.11%		93.30
0.3
0.32%		99.20
5.9
6.32%		99.20
0
0%		 　97.50
-1.7
-1.71%		98.10
0.6
0.62%		96.60
-1.5
-1.53%		93.60
-3
-3.11%		93.60
0
0%		 88.34
4 月91.50
-2.1
-2.24%		93.70
2.2
2.4%		97.20
3.5
3.74%		 　　　95.00
-2.2
-2.26%		95.50
0.5
0.53%		95.90
0.4
0.42%		97.50
1.6
1.67%		95.60
-1.9
-1.95%		 　95.30
-0.3
-0.31%		96.40
1.1
1.15%		95.50
-0.9
-0.93%		95.70
0.2
0.21%		102.00
6.3
6.58%		 　102.50
0.5
0.49%		103.00
0.5
0.49%		109.00
6
5.83%		107.50
-1.5
-1.38%		103.50
-4
-3.72%		 　106.50
3
2.9%		106.00
-0.5
-0.47%		 99.64
5 月　107.00
1
0.94%		105.50
-1.5
-1.4%		 　103.50
-2
-1.9%		102.00
-1.5
-1.45%		109.00
7
6.86%		109.00
0
0%		115.00
6
5.5%		 　118.00
3
2.61%		117.00
-1
-0.85%		117.50
0.5
0.43%		114.00
-3.5
-2.98%		114.50
0.5
0.44%		 　113.50
-1
-0.87%		112.50
-1
-0.88%		105.00
-7.5
-6.67%		103.50
-1.5
-1.43%		104.50
1
0.97%		 　106.50
2
1.91%		106.00
-0.5
-0.47%		107.00
1
0.94%		105.50
-1.5
-1.4%		105.50
0
0%		109.35
6 月 　106.00
0.5
0.47%		106.50
0.5
0.47%		107.50
1
0.94%		110.00
2.5
2.33%		107.50
-2.5
-2.27%		 　107.50
0
0%		107.00
-0.5
-0.47%		 107.00
0
0%		114.00
7
6.54%		 　112.50
-1.5
-1.32%		116.00
3.5
3.11%		116.50
0.5
0.43%		113.50
-3
-2.58%		106.00
-7.5
-6.61%		 　109.50
3.5
3.3%		106.00
-3.5
-3.2%		113.00
7
6.6%		113.00
0
0%		113.00
0
0%		 110.52
7 月116.50
3.5
3.1%		118.00
1.5
1.29%		111.50
-6.5
-5.51%		115.00
3.5
3.14%		115.50
0.5
0.43%		 　111.50
-4
-3.46%		111.50
0
0%		111.00
-0.5
-0.45%		113.00
2
1.8%		114.00
1
0.88%		 　117.50
3.5
3.07%		117.50
0
0%		116.00
-1.5
-1.28%		116.00
0
0%		115.00
-1
-0.86%		 　117.00
2
1.74%		119.00
2
1.71%		121.50
2.5
2.1%		121.00
-0.5
-0.41%		122.00
1
0.83%		 　130.50
8.5
6.97%		139.50
9
6.9%		146.00
6.5
4.66%		118.98
8 月152.00
6
4.11%		146.00
-6
-3.95%		 　145.00
-1
-0.68%		141.00
-4
-2.76%		137.00
-4
-2.84%		145.50
8.5
6.2%		142.00
-3.5
-2.41%		 　139.50
-2.5
-1.76%		140.00
0.5
0.36%		139.50
-0.5
-0.36%		139.50
0
0%		139.00
-0.5
-0.36%		 　143.50
4.5
3.24%		138.50
-5
-3.48%		 139.50
1
0.72%		139.00
-0.5
-0.36%		 　139.50
0.5
0.36%		133.00
-6.5
-4.66%		128.50
-4.5
-3.38%		132.50
4
3.11%		129.00
-3.5
-2.64%		 139.57
9 月　132.50
3.5
2.71%		141.00
8.5
6.42%		139.00
-2
-1.42%		139.50
0.5
0.36%		141.00
1.5
1.08%		 　135.00
-6
-4.26%		132.50
-2.5
-1.85%		133.00
0.5
0.38%		136.00
3
2.26%		133.00
-3
-2.21%		134.00
1
0.75%		 134.50
0.5
0.37%		132.00
-2.5
-1.86%		135.00
3
2.27%		 　　　135.00
0
0%		137.50
2.5
1.85%		135.00
-2.5
-1.82%		133.00
-2
-1.48%		133.00
0
0%		 　136.50
3.5
2.63%		 135.32
10 月134.00
-2.5
-1.83%		134.00
0
0%		135.50
1.5
1.12%		144.50
9
6.64%		 　143.00
-1.5
-1.04%		140.50
-2.5
-1.75%		138.00
-2.5
-1.78%		 139.50
1.5
1.09%		 　137.00
-2.5
-1.79%		138.50
1.5
1.09%		138.50
0
0%		137.50
-1
-0.72%		141.50
4
2.91%		 　140.50
-1
-0.71%		141.50
1
0.71%		140.50
-1
-0.71%		140.00
-0.5
-0.36%		139.50
-0.5
-0.36%		 　140.00
0.5
0.36%		140.00
0
0%		139.50
-0.5
-0.36%		142.00
2.5
1.79%		139.46
11 月140.50
-1.5
-1.06%		 　138.00
-2.5
-1.78%		130.00
-8
-5.8%		133.00
3
2.31%		133.00
0
0%		130.50
-2.5
-1.88%		 　131.00
0.5
0.38%		129.00
-2
-1.53%		130.50
1.5
1.16%		132.50
2
1.53%		137.50
5
3.77%		 　139.50
2
1.45%		140.00
0.5
0.36%		142.50
2.5
1.79%		143.00
0.5
0.35%		145.00
2
1.4%		 　149.00
4
2.76%		147.00
-2
-1.34%		146.00
-1
-0.68%		148.00
2
1.37%		151.00
3
2.03%		 139.89
12 月　151.50
0.5
0.33%		150.00
-1.5
-0.99%		150.50
0.5
0.33%		154.00
3.5
2.33%		156.00
2
1.3%		 　151.00
-5
-3.21%		149.00
-2
-1.32%		147.00
-2
-1.34%		150.00
3
2.04%		151.00
1
0.67%		 　147.00
-4
-2.65%		148.50
1.5
1.02%		146.50
-2
-1.35%		145.50
-1
-0.68%		144.00
-1.5
-1.03%		 　146.00
2
1.39%		144.50
-1.5
-1.03%		145.50
1
0.69%		143.50
-2
-1.37%		145.00
1.5
1.05%		 　145.00
0
0%		150.00
5
3.45%		148.08

說明:最高漲幅:6.97%最低跌幅:-6.67% 最高價:156.00最低價:73.20平均價:116.12,灰色底表示週末,漲150天(361.3)元,跌130天(-261.9)元,平盤30天
7%=10,6%=8,5%=1,4%=3,3%=27,2%=24,1%=44,0%=63,-0%=1,-1%=2,-2%=2,-3%=5,-4%=15,-5%=17,-6%=31,-7%=57,

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 1707 508101 425 40489734 80.00 80.50 79.20 79.70 0.00 0% 79.70 1 79.80 4 17.71
2013-01-03 1707 442768 309 35571614 80.30 80.70 80.00 80.50 0.80 1% 80.20 3 80.50 45 17.89
2013-01-04 1707 300899 254 24020854 80.00 80.50 79.50 79.50 1.00 -1.24% 79.50 35 79.80 1 17.67
2013-01-07 1707 372596 242 29587202 79.50 80.00 79.00 79.00 0.50 -0.63% 78.90 9 79.00 6 17.56
2013-01-08 1707 626650 451 48736428 78.50 78.90 77.10 77.50 1.50 -1.9% 77.50 27 77.60 1 17.22
2013-01-09 1707 361460 275 28198061 77.20 78.50 77.20 78.40 0.90 1.16% 78.30 5 78.40 1 17.42
2013-01-10 1707 689982 539 53532796 77.50 78.70 77.30 77.30 1.10 -1.4% 77.20 28 77.30 1 17.18
2013-01-11 1707 837674 566 64396498 77.40 77.70 76.40 76.60 0.70 -0.91% 76.60 29 76.70 2 17.02
2013-01-14 1707 529504 344 40710708 77.00 77.40 76.60 76.60 0.00 0% 76.60 64 76.80 4 17.02
2013-01-15 1707 550862 422 42146444 76.80 77.10 76.00 77.10 0.50 0.65% 76.40 1 77.10 3 17.13
2013-01-16 1707 451381 363 34412145 76.10 77.00 76.10 76.10 1.00 -1.3% 76.00 104 76.10 5 16.91
2013-01-17 1707 1385398 1001 102732447 76.10 76.90 73.00 73.20 2.90 -3.81% 73.20 12 73.80 9 16.27
2013-01-18 1707 1028385 735 75181028 73.60 74.40 72.20 73.20 0.00 0% 73.20 2 73.50 9 16.27
2013-01-21 1707 588149 447 43484029 73.10 74.80 72.10 74.00 0.80 1.09% 74.00 14 74.20 3 16.44
2013-01-22 1707 402760 332 29957201 74.40 74.70 73.80 74.70 0.70 0.95% 74.60 6 74.70 8 16.60
2013-01-23 1707 253301 201 18829013 74.70 74.90 74.00 74.20 0.50 -0.67% 74.10 21 74.20 2 16.49
2013-01-24 1707 344521 273 25391794 74.20 74.20 73.00 73.40 0.80 -1.08% 73.30 3 73.40 2 16.31
2013-01-25 1707 574072 464 42311331 73.40 74.30 73.10 74.00 0.60 0.82% 74.00 13 74.10 6 16.44
2013-01-28 1707 698807 526 52504432 74.50 75.80 73.50 75.80 1.80 2.43% 75.50 3 75.80 30 16.84
2013-01-29 1707 599904 505 45537535 76.50 76.50 75.50 76.00 0.20 0.26% 75.80 4 76.00 3 16.89
2013-01-30 1707 303113 227 22861316 76.10 76.10 75.10 75.10 0.90 -1.18% 75.00 16 75.30 1 16.69
2013-01-31 1707 293865 246 22156875 75.10 75.80 75.10 75.60 0.50 0.67% 75.40 2 75.60 9 16.80
2013-02-01 1707 315592 268 23717934 75.10 75.60 74.90 75.60 0.00 0% 75.10 2 75.60 10 16.80
2013-02-04 1707 345158 264 25997479 75.60 75.90 74.90 75.10 0.50 -0.66% 75.10 10 75.30 2 16.69
2013-02-05 1707 319957 292 23910975 74.80 75.10 74.50 75.10 0.00 0% 75.00 1 75.10 1 16.69
2013-02-06 1707 315117 248 23669181 75.10 75.40 75.00 75.00 0.10 -0.13% 75.00 5 75.20 2 16.67
2013-02-18 1707 2370682 1632 187195316 76.50 80.10 76.50 80.00 5.00 6.67% 80.00 6 80.10 11 17.78
2013-02-19 1707 861128 677 68307312 80.20 80.30 78.50 79.00 1.00 -1.25% 79.00 86 79.30 8 17.56
2013-02-20 1707 803226 588 63883783 79.50 80.10 78.90 79.60 0.60 0.76% 79.60 3 79.70 14 17.69
2013-02-21 1707 758780 533 60292179 79.70 80.50 78.50 78.50 1.10 -1.38% 78.50 67 79.00 1 17.44
2013-02-22 1707 721681 534 56316754 78.50 78.50 77.50 78.00 0.50 -0.64% 78.00 48 78.10 4 17.33
2013-02-23 1707 1248170 831 99164800 78.30 80.40 78.00 78.70 0.70 0.9% 78.70 1 78.80 4 17.49
2013-02-25 1707 473095 362 37402568 78.80 80.20 78.10 78.90 0.20 0.25% 78.70 11 79.00 1 17.53
2013-02-26 1707 459052 344 35861279 78.30 79.00 77.70 78.00 0.90 -1.14% 77.90 3 78.00 1 17.33
2013-02-27 1707 446537 325 34853251 78.00 78.90 77.40 78.00 0.00 0% 77.90 17 78.00 10 17.33
2013-03-01 1707 856470 599 66875855 78.50 78.90 77.60 77.60 0.40 -0.51% 77.60 11 77.70 5 17.24
2013-03-04 1707 592610 468 45989765 77.70 78.10 77.30 77.50 0.10 -0.13% 77.40 5 77.50 2 17.22
2013-03-05 1707 484132 367 37877196 78.00 78.80 77.70 78.80 1.30 1.68% 78.70 3 78.80 11 17.51
2013-03-06 1707 282862 278 22202788 79.20 79.30 78.00 78.40 0.40 -0.51% 78.20 14 78.50 16 17.42
2013-03-07 1707 904557 636 71803210 78.80 79.90 78.50 79.60 1.20 1.53% 79.60 10 79.70 17 17.69
2013-03-08 1707 1190065 796 95582862 80.00 80.90 79.50 79.50 0.10 -0.13% 79.40 10 79.50 21 17.67
2013-03-11 1707 853563 614 68459420 80.00 80.80 79.30 80.20 0.70 0.88% 80.20 9 80.30 5 17.82
2013-03-12 1707 2550248 1539 212621269 81.00 84.50 81.00 82.80 2.60 3.24% 82.80 10 82.90 33 18.40
2013-03-13 1707 2558279 1701 219172140 84.50 86.80 84.50 85.00 2.20 2.66% 85.00 9 85.30 14 18.89
2013-03-14 1707 696367 551 58658126 85.20 85.20 83.60 84.30 0.70 -0.82% 84.10 1 84.30 13 18.73
2013-03-15 1707 3146501 2275 278028232 87.10 90.20 85.80 89.30 5.00 5.93% 89.30 4 89.40 7 19.84
2013-03-18 1707 3643534 2692 339920330 89.50 95.00 89.50 95.00 5.70 6.38% 94.90 1 95.00 15 21.11
2013-03-19 1707 1940218 1513 182220779 96.00 96.00 92.50 93.00 2.00 -2.11% 93.00 51 93.50 14 20.67
2013-03-20 1707 2215894 1635 208634242 92.60 95.40 92.00 93.30 0.30 0.32% 93.30 8 93.50 3 20.73
2013-03-21 1707 3268515 2348 319192664 94.10 99.50 93.80 99.20 5.90 6.32% 99.10 1 99.20 9 22.04
2013-03-22 1707 2357316 1768 233338593 99.20 101.00 96.90 99.20 0.00 0% 99.00 5 99.20 70 22.04
2013-03-25 1707 2266599 1433 223441423 97.00 100.00 97.00 97.50 1.70 -1.71% 97.50 22 98.00 3 21.67
2013-03-26 1707 1734565 1154 169880870 97.40 98.70 97.20 98.10 0.60 0.62% 98.10 6 98.20 2 21.80
2013-03-27 1707 1446601 962 140751258 98.10 98.80 96.60 96.60 1.50 -1.53% 96.60 54 96.80 3 21.47
2013-03-28 1707 2120999 1447 200829785 96.60 96.80 93.20 93.60 3.00 -3.11% 93.60 10 93.90 1 20.80
2013-03-29 1707 1526296 1121 144638994 93.00 96.00 93.00 93.60 0.00 0% 93.60 42 93.80 1 20.80
2013-04-01 1707 1224739 881 113012877 93.60 94.40 91.20 91.50 2.10 -2.24% 91.50 9 92.00 1 19.26
2013-04-02 1707 1567271 1342 147049806 91.10 95.00 91.10 93.70 2.20 2.4% 93.70 2 93.80 2 19.73
2013-04-03 1707 2142413 1697 206861266 95.90 98.00 94.60 97.20 3.50 3.74% 97.10 27 97.20 4 20.46
2013-04-08 1707 1363786 980 129968057 96.80 96.80 94.50 95.00 2.20 -2.26% 95.00 335 95.10 15 20.00
2013-04-09 1707 1537774 1208 147618458 95.20 97.80 94.50 95.50 0.50 0.53% 95.50 3 95.90 5 20.11
2013-04-10 1707 749591 557 71668524 95.50 96.40 94.60 95.90 0.40 0.42% 95.90 18 96.00 7 20.19
2013-04-11 1707 1513917 993 146927749 96.30 97.60 95.90 97.50 1.60 1.67% 97.40 1 97.50 32 20.53
2013-04-12 1707 916616 744 88841775 98.40 98.70 95.00 95.60 1.90 -1.95% 95.50 53 95.70 8 20.13
2013-04-15 1707 564134 430 54225269 96.70 97.30 95.00 95.30 0.30 -0.31% 95.30 17 95.50 1 20.06
2013-04-16 1707 407717 357 39073639 94.30 96.80 93.70 96.40 1.10 1.15% 96.40 3 96.50 2 20.29
2013-04-17 1707 755777 607 72438647 96.50 97.20 95.00 95.50 0.90 -0.93% 95.50 93 95.60 4 20.11
2013-04-18 1707 717984 555 68720462 95.50 96.30 95.00 95.70 0.20 0.21% 95.70 35 95.80 7 20.15
2013-04-19 1707 3109860 2164 309013479 97.00 102.00 95.60 102.00 6.30 6.58% 101.50 4 102.00 180 21.47
2013-04-22 1707 2188872 1658 224704944 102.50 104.50 101.00 102.50 0.50 0.49% 102.00 43 102.50 14 21.58
2013-04-23 1707 2419198 1600 251695394 102.50 106.50 100.00 103.00 0.50 0.49% 103.00 78 104.00 8 21.68
2013-04-24 1707 2533419 1689 269855949 103.50 109.00 103.00 109.00 6.00 5.83% 108.00 9 109.00 44 22.95
2013-04-25 1707 3102342 2234 341275254 109.00 114.00 106.50 107.50 1.50 -1.38% 107.50 3 108.00 25 22.63
2013-04-26 1707 2014068 1466 213048072 107.00 108.50 102.50 103.50 4.00 -3.72% 103.50 50 104.00 20 21.79
2013-04-29 1707 1226730 835 129193241 104.00 106.50 103.50 106.50 3.00 2.9% 106.00 11 106.50 32 22.42
2013-04-30 1707 662255 580 70356398 107.00 108.00 105.00 106.00 0.50 -0.47% 105.50 20 106.00 1 22.32
2013-05-02 1707 980674 744 104677618 105.00 108.00 105.00 107.00 1.00 0.94% 107.00 41 107.50 20 22.53
2013-05-03 1707 742035 624 78900153 107.50 107.50 105.00 105.50 1.50 -1.4% 105.00 82 105.50 1 22.21
2013-05-06 1707 833215 653 86425744 106.00 106.50 102.00 103.50 2.00 -1.9% 103.50 13 104.00 22 21.79
2013-05-07 1707 944051 762 97395202 103.00 105.00 102.00 102.00 1.50 -1.45% 102.00 129 103.00 9 21.47
2013-05-08 1707 2582016 1623 279086244 105.00 109.00 104.50 109.00 7.00 6.86% 109.00 846 0.00 0 22.95
2013-05-09 1707 1577964 1125 172285076 110.00 110.50 107.50 109.00 0.00 0% 108.50 63 109.00 29 22.95
2013-05-10 1707 3065655 2261 349274825 108.00 116.50 108.00 115.00 6.00 5.5% 114.50 177 115.00 4 24.21
2013-05-13 1707 1641933 1310 191150594 115.00 118.50 114.00 118.00 3.00 2.61% 117.50 18 118.00 7 24.84
2013-05-14 1707 2267713 1578 262974270 118.00 119.00 113.50 117.00 1.00 -0.85% 116.50 34 117.00 29 24.63
2013-05-15 1707 996145 773 116256610 117.00 118.00 115.00 117.50 0.50 0.43% 117.00 12 117.50 4 24.74
2013-05-16 1707 1923179 1372 219726085 115.00 116.50 113.00 114.00 3.50 -2.98% 114.00 81 114.50 6 23.17
2013-05-17 1707 1578592 1162 183290488 114.00 118.50 113.50 114.50 0.50 0.44% 114.00 142 114.50 6 23.27
2013-05-20 1707 714156 608 81727699 114.50 116.00 113.50 113.50 1.00 -0.87% 113.50 63 114.00 40 23.07
2013-05-21 1707 1310759 987 147423767 113.50 114.50 111.00 112.50 1.00 -0.88% 112.50 31 113.00 11 22.87
2013-05-22 1707 3171535 2176 334758675 107.00 109.00 105.00 105.00 7.50 -6.67% 0.00 0 105.00 421 21.34
2013-05-23 1707 3565792 2657 372603461 100.50 107.00 100.50 103.50 1.50 -1.43% 103.50 3 104.00 4 21.04
2013-05-24 1707 1161324 917 121502696 104.00 106.50 103.50 104.50 1.00 0.97% 104.50 2 105.00 84 21.24
2013-05-27 1707 805149 655 84721861 104.50 106.50 103.50 106.50 2.00 1.91% 106.00 14 106.50 20 21.65
2013-05-28 1707 596578 515 63438690 106.50 107.00 105.50 106.00 0.50 -0.47% 106.00 3 106.50 34 21.54
2013-05-29 1707 658331 584 70475744 106.50 108.00 106.00 107.00 1.00 0.94% 106.50 55 107.50 20 21.75
2013-05-30 1707 561978 453 59537173 107.00 107.00 105.00 105.50 1.50 -1.4% 105.50 19 106.00 1 21.44
2013-05-31 1707 606445 463 64403943 107.00 107.50 105.50 105.50 0.00 0% 105.50 87 106.00 30 21.44
2013-06-03 1707 641124 450 68219020 104.00 108.00 104.00 106.00 0.50 0.47% 106.00 47 106.50 2 21.54
2013-06-04 1707 583138 462 62316628 106.00 107.50 106.00 106.50 0.50 0.47% 106.50 11 107.00 17 21.65
2013-06-05 1707 750353 584 80953271 107.50 108.50 107.00 107.50 1.00 0.94% 107.50 24 108.00 33 21.85
2013-06-06 1707 1262416 963 138184844 107.50 111.00 106.00 110.00 2.50 2.33% 109.50 22 110.00 11 22.36
2013-06-07 1707 1335400 997 146960800 113.00 113.00 107.00 107.50 2.50 -2.27% 107.50 35 108.00 24 21.85
2013-06-10 1707 732006 607 78900638 108.50 109.00 106.50 107.50 0.00 0% 107.50 242 108.00 26 21.85
2013-06-11 1707 500292 362 53720536 108.00 108.50 106.50 107.00 0.50 -0.47% 107.00 1 107.50 106 21.75
2013-06-13 1707 901377 530 96581339 106.00 107.50 106.00 107.00 0.00 0% 107.00 185 107.50 79 21.75
2013-06-14 1707 3106116 1984 349740224 107.50 114.00 107.50 114.00 7.00 6.54% 114.00 4161 0.00 0 23.17
2013-06-17 1707 2024990 1260 229684882 114.50 115.00 111.50 112.50 1.50 -1.32% 112.00 78 112.50 14 22.87
2013-06-18 1707 1679606 1280 193352986 112.00 117.00 112.00 116.00 3.50 3.11% 115.50 68 116.00 16 23.58
2013-06-19 1707 933770 706 108308702 116.00 117.00 115.00 116.50 0.50 0.43% 116.00 9 116.50 19 23.68
2013-06-20 1707 1013487 762 114944269 115.00 116.50 112.00 113.50 3.00 -2.58% 113.00 16 113.50 2 23.07
2013-06-21 1707 3653683 1812 391407081 110.00 111.50 106.00 106.00 7.50 -6.61% 106.00 127 107.00 10 21.54
2013-06-24 1707 2077857 1301 224272770 106.00 109.50 105.00 109.50 3.50 3.3% 109.00 1 109.50 10 22.26
2013-06-25 1707 1750326 1051 184246056 107.50 108.50 103.00 106.00 3.50 -3.2% 105.50 5 106.00 3 21.54
2013-06-26 1707 1327990 987 147339380 108.50 113.00 107.50 113.00 7.00 6.6% 112.50 2 113.00 467 22.97
2013-06-27 1707 1063561 646 120062832 113.50 114.00 111.00 113.00 0.00 0% 112.50 15 113.00 26 22.97
2013-06-28 1707 1119599 730 127755088 113.50 115.50 111.00 113.00 0.00 0% 113.00 64 113.50 4 22.97
2013-07-01 1707 1698891 858 195885856 111.00 117.00 111.00 116.50 3.50 3.1% 116.50 3 117.00 54 23.68
2013-07-02 1707 1732026 1237 204399041 116.50 119.50 116.00 118.00 1.50 1.29% 117.50 22 118.00 49 23.98
2013-07-03 1707 1585711 1046 179434632 114.50 115.00 111.50 111.50 0.00 -5.51% 111.50 37 112.00 7 22.66
2013-07-04 1707 971476 742 110990264 113.50 115.50 112.00 115.00 3.50 3.14% 114.50 18 115.00 73 23.37
2013-07-05 1707 857764 628 98801736 116.00 116.00 113.50 115.50 0.50 0.43% 115.50 38 116.00 87 23.48
2013-07-08 1707 1115379 819 125174133 114.50 115.00 110.00 111.50 4.00 -3.46% 111.50 28 112.50 16 22.66
2013-07-09 1707 551691 451 61925044 111.50 113.50 111.00 111.50 0.00 0% 111.50 57 112.50 11 22.66
2013-07-10 1707 384538 326 43041756 111.00 113.50 111.00 111.00 0.50 -0.45% 111.00 52 111.50 55 22.56
2013-07-11 1707 957202 702 106994326 112.50 113.00 109.50 113.00 2.00 1.8% 112.50 19 113.00 49 22.97
2013-07-12 1707 690000 524 78646500 113.00 115.00 113.00 114.00 1.00 0.88% 113.50 8 114.00 9 23.17
2013-07-15 1707 2204659 1594 260793603 115.00 121.00 114.50 117.50 3.50 3.07% 117.50 21 118.00 21 23.88
2013-07-16 1707 798165 681 94293805 120.00 120.00 117.00 117.50 0.00 0% 117.50 4 118.00 33 23.88
2013-07-17 1707 534721 448 62510270 117.50 118.50 116.00 116.00 1.50 -1.28% 116.00 63 117.00 7 23.58
2013-07-18 1707 608656 485 70943940 116.00 118.50 115.00 116.00 0.00 0% 116.00 17 116.50 33 23.58
2013-07-19 1707 490302 388 56511928 116.50 117.00 114.50 115.00 1.00 -0.86% 115.00 13 115.50 28 23.37
2013-07-22 1707 447460 373 52083360 115.50 117.00 115.50 117.00 2.00 1.74% 116.50 20 117.00 55 23.78
2013-07-23 1707 895884 673 105650812 117.00 119.00 116.00 119.00 2.00 1.71% 118.50 3 119.00 73 24.19
2013-07-24 1707 2040404 1506 248584384 119.00 124.00 118.50 121.50 2.50 2.1% 121.00 42 121.50 7 24.70
2013-07-25 1707 901600 639 109781500 122.00 123.50 120.00 121.00 0.50 -0.41% 120.50 62 121.00 2 24.59
2013-07-26 1707 1033110 764 126431361 121.00 124.00 121.00 122.00 1.00 0.83% 121.50 58 122.00 17 24.80
2013-07-29 1707 3398799 2170 437838870 122.00 130.50 122.00 130.50 8.50 6.97% 130.50 21 0.00 0 26.52
2013-07-30 1707 3767447 2755 508789133 132.00 139.50 129.00 139.50 9.00 6.9% 139.00 7 139.50 66 28.35
2013-07-31 1707 3808088 2884 554903260 139.50 149.00 139.50 146.00 6.50 4.66% 146.00 18 146.50 2 29.67
2013-08-01 1707 3331601 2674 496281032 146.00 153.50 143.00 152.00 6.00 4.11% 151.50 4 152.00 19 30.89
2013-08-02 1707 3059391 2563 467742695 153.00 158.00 146.00 146.00 6.00 -3.95% 146.00 118 147.00 4 29.67
2013-08-05 1707 2403133 1932 352192785 146.50 150.50 143.50 145.00 1.00 -0.68% 145.00 5 145.50 8 29.47
2013-08-06 1707 2612532 1939 372770512 145.00 147.50 139.50 141.00 4.00 -2.76% 140.50 11 141.00 20 28.66
2013-08-07 1707 2874824 2091 398848888 141.00 144.00 132.00 137.00 4.00 -2.84% 137.00 13 137.50 3 27.85
2013-08-08 1707 3320498 2578 470445949 137.00 146.00 134.00 145.50 8.50 6.2% 145.00 20 145.50 41 29.57
2013-08-09 1707 2277453 1738 331429326 149.50 149.50 142.00 142.00 3.50 -2.41% 142.00 31 142.50 2 28.86
2013-08-12 1707 1087720 934 152726432 142.00 143.50 139.00 139.50 2.50 -1.76% 139.50 2 140.00 8 28.35
2013-08-13 1707 1486912 1277 209541680 140.50 143.50 139.00 140.00 0.50 0.36% 139.50 53 140.00 12 28.46
2013-08-14 1707 841353 699 117563241 140.00 141.00 138.00 139.50 0.50 -0.36% 139.50 39 140.00 52 28.35
2013-08-15 1707 2189710 1722 310115400 139.50 144.50 139.00 139.50 0.00 0% 139.50 54 140.00 45 28.35
2013-08-16 1707 1048091 865 145893191 139.50 140.00 138.00 139.00 0.50 -0.36% 139.00 11 139.50 49 25.69
2013-08-19 1707 2117550 1634 301224418 139.00 144.50 139.00 143.50 4.50 3.24% 143.50 30 144.00 49 26.52
2013-08-20 1707 1345210 1094 188872579 143.50 143.50 138.00 138.50 5.00 -3.48% 138.50 27 139.00 7 25.60
2013-08-22 1707 1179439 1000 164389735 138.00 141.00 138.00 139.50 1.00 0.72% 139.50 3 140.00 62 25.79
2013-08-23 1707 1092125 869 152953935 140.00 142.00 139.00 139.00 0.50 -0.36% 139.00 104 139.50 9 25.69
2013-08-26 1707 1262481 865 177775595 140.00 142.00 139.00 139.50 0.50 0.36% 139.50 128 140.00 6 25.79
2013-08-27 1707 2017875 1607 272199250 140.00 140.50 130.00 133.00 6.50 -4.66% 133.00 4 133.50 10 24.58
2013-08-28 1707 1553078 1246 199920097 131.50 132.50 126.00 128.50 4.50 -3.38% 128.50 29 129.00 16 23.75
2013-08-29 1707 1125633 950 148444689 129.50 134.00 129.50 132.50 4.00 3.11% 132.00 11 132.50 53 24.49
2013-08-30 1707 1294549 1067 168079370 132.50 133.00 129.00 129.00 3.50 -2.64% 129.00 41 129.50 26 23.84
2013-09-02 1707 903060 752 118906980 129.50 133.00 129.50 132.50 3.50 2.71% 132.00 20 132.50 5 24.49
2013-09-03 1707 3038255 2381 424089955 135.00 141.50 135.00 141.00 8.50 6.42% 141.00 13 141.50 225 26.06
2013-09-04 1707 1511669 1381 212827991 142.00 143.00 139.00 139.00 2.00 -1.42% 139.00 53 140.00 5 25.69
2013-09-05 1707 1274607 1060 178798480 140.00 142.00 138.00 139.50 0.50 0.36% 139.50 10 140.00 4 25.79
2013-09-06 1707 2525747 1998 359621827 140.00 144.50 139.50 141.00 1.50 1.08% 141.00 50 141.50 2 26.06
2013-09-09 1707 2012639 1580 273783043 139.50 141.00 133.50 135.00 6.00 -4.26% 134.50 9 135.00 21 24.95
2013-09-10 1707 1520192 1232 203089920 135.00 137.50 132.00 132.50 2.50 -1.85% 132.50 26 133.00 5 24.49
2013-09-11 1707 1403865 1106 185767775 132.00 134.00 129.50 133.00 0.50 0.38% 133.00 16 133.50 1 24.58
2013-09-12 1707 1104799 990 149645463 133.00 137.50 132.00 136.00 3.00 2.26% 135.50 18 136.00 32 25.14
2013-09-13 1707 789696 648 105579460 136.00 136.50 132.50 133.00 3.00 -2.21% 133.00 34 133.50 20 24.58
2013-09-14 1707 352961 346 47433274 134.50 136.00 133.00 134.00 1.00 0.75% 133.50 12 134.00 1 24.77
2013-09-16 1707 947887 626 127870300 134.00 136.00 133.50 134.50 0.50 0.37% 134.50 1 135.00 5 24.86
2013-09-17 1707 856713 738 113828971 134.50 135.50 131.00 132.00 2.50 -1.86% 132.00 29 133.00 44 24.40
2013-09-18 1707 1545701 1190 209148982 132.00 138.00 131.50 135.00 3.00 2.27% 135.00 1 135.50 4 24.95
2013-09-23 1707 637447 528 86429845 137.00 137.00 134.50 135.00 0.00 0% 134.50 46 135.00 6 24.95
2013-09-24 1707 1289405 986 176438684 135.00 138.00 135.00 137.50 2.50 1.85% 137.50 20 138.00 158 25.42
2013-09-25 1707 597999 539 81245364 138.00 138.00 135.00 135.00 2.50 -1.82% 135.00 118 135.50 1 24.95
2013-09-26 1707 607525 519 81442582 135.50 137.00 133.00 133.00 2.00 -1.48% 133.00 91 133.50 1 24.58
2013-09-27 1707 378289 318 50446078 133.00 134.50 133.00 133.00 0.00 0% 133.00 52 133.50 7 24.58
2013-09-30 1707 1093125 834 147779559 132.50 136.50 132.00 136.50 3.50 2.63% 136.00 4 136.50 63 25.23
2013-10-01 1707 615564 492 83160704 137.00 137.00 133.50 134.00 2.50 -1.83% 134.00 86 135.00 19 24.77
2013-10-02 1707 441964 366 59377676 134.00 135.50 134.00 134.00 0.00 0% 134.00 36 134.50 1 24.77
2013-10-03 1707 823400 682 111940194 134.00 137.00 134.00 135.50 1.50 1.12% 135.50 37 136.00 5 25.05
2013-10-04 1707 4284693 2535 611395127 135.50 144.50 135.50 144.50 9.00 6.64% 144.50 1837 0.00 0 26.71
2013-10-07 1707 4541466 2904 658387398 145.50 148.00 143.00 143.00 1.50 -1.04% 143.00 44 143.50 3 26.43
2013-10-08 1707 1529101 1133 216177183 143.50 144.50 140.00 140.50 2.50 -1.75% 140.50 19 141.00 6 25.97
2013-10-09 1707 1161436 972 162067885 140.50 142.00 138.00 138.00 2.50 -1.78% 138.00 106 138.50 2 25.51
2013-10-11 1707 1475923 982 207047252 141.00 142.00 139.00 139.50 1.50 1.09% 139.50 6 140.00 10 25.79
2013-10-14 1707 1009917 803 138362714 140.00 140.00 134.50 137.00 2.50 -1.79% 137.00 4 137.50 3 25.32
2013-10-15 1707 736789 555 101823563 137.00 139.00 137.00 138.50 1.50 1.09% 138.00 62 139.00 39 25.60
2013-10-16 1707 947290 664 131228810 139.00 140.00 137.50 138.50 0.00 0% 138.00 53 138.50 5 25.60
2013-10-17 1707 668541 528 92581924 140.00 140.50 137.50 137.50 1.00 -0.72% 137.50 12 138.00 11 25.42
2013-10-18 1707 2577656 1774 364570320 138.00 144.00 137.50 141.50 4.00 2.91% 141.50 16 142.00 11 26.16
2013-10-21 1707 830108 659 117474228 142.50 143.00 140.50 140.50 1.00 -0.71% 140.50 21 141.00 5 25.97
2013-10-22 1707 1332833 978 189941786 141.00 144.00 140.50 141.50 1.00 0.71% 141.50 6 142.00 12 26.16
2013-10-23 1707 636687 558 89853517 142.00 142.50 140.50 140.50 1.00 -0.71% 140.50 18 141.00 18 25.97
2013-10-24 1707 565337 448 79197680 140.50 142.00 139.50 140.00 0.50 -0.36% 139.50 104 140.00 63 25.88
2013-10-25 1707 835465 714 117423100 141.00 142.00 139.50 139.50 0.50 -0.36% 139.00 77 140.00 26 25.79
2013-10-28 1707 458706 374 64461340 139.50 141.50 139.50 140.00 0.50 0.36% 140.00 20 140.50 6 25.88
2013-10-29 1707 447101 370 62839640 141.50 141.50 139.50 140.00 0.00 0% 140.00 11 140.50 14 25.88
2013-10-30 1707 527728 418 74184053 141.50 142.00 139.50 139.50 0.50 -0.36% 139.50 26 140.50 13 25.79
2013-10-31 1707 2218687 1684 317518078 140.00 145.00 139.50 142.00 2.50 1.79% 141.50 17 142.50 17 26.25
2013-11-01 1707 1094702 869 155391982 143.00 144.50 140.50 140.50 1.50 -1.06% 140.50 76 141.50 24 25.97
2013-11-04 1707 1081993 852 150008013 140.00 141.00 137.50 138.00 2.50 -1.78% 138.00 66 138.50 7 25.51
2013-11-05 1707 3491526 2638 456347160 138.00 139.00 128.50 130.00 8.00 -5.8% 130.00 61 130.50 10 24.03
2013-11-06 1707 1983801 1583 257306033 128.00 133.00 126.50 133.00 3.00 2.31% 132.50 5 133.00 10 24.58
2013-11-07 1707 751783 617 98993639 132.50 133.00 130.50 133.00 0.00 0% 132.50 5 133.00 31 24.58
2013-11-08 1707 705856 578 92808136 133.00 133.50 130.50 130.50 2.50 -1.88% 130.50 5 131.00 18 24.12
2013-11-11 1707 498810 431 65229610 130.50 132.00 130.00 131.00 0.50 0.38% 131.00 3 131.50 44 24.21
2013-11-12 1707 1286881 951 165592411 131.50 131.50 127.00 129.00 2.00 -1.53% 129.00 4 129.50 18 23.84
2013-11-13 1707 614301 548 79765777 129.00 131.00 128.50 130.50 1.50 1.16% 130.00 2 130.50 8 24.12
2013-11-14 1707 841310 695 111083070 131.50 133.00 130.00 132.50 2.00 1.53% 132.50 14 133.00 145 24.49
2013-11-15 1707 1824385 1460 248344934 135.00 137.50 134.00 137.50 5.00 3.77% 137.50 37 138.00 124 25.42
2013-11-18 1707 1770640 1345 246584777 139.00 141.00 137.50 139.50 2.00 1.45% 139.50 30 140.00 78 24.26
2013-11-19 1707 2083493 1490 294395020 142.00 143.50 139.50 140.00 0.50 0.36% 140.00 8 140.50 8 24.35
2013-11-20 1707 1669331 1251 237325502 141.50 143.00 140.00 142.50 2.50 1.79% 142.00 54 142.50 14 24.78
2013-11-21 1707 1121871 970 159888053 144.00 144.00 141.00 143.00 0.50 0.35% 142.50 4 143.00 15 24.87
2013-11-22 1707 3014830 2200 445600350 144.00 152.00 144.00 145.00 2.00 1.4% 145.00 39 145.50 2 25.22
2013-11-25 1707 1663871 1350 244303408 147.50 149.50 144.00 149.00 4.00 2.76% 149.00 8 149.50 74 25.91
2013-11-26 1707 1075035 910 159782645 148.00 150.50 147.00 147.00 2.00 -1.34% 147.00 48 147.50 12 25.57
2013-11-27 1707 1434581 1073 208464245 148.00 148.50 144.00 146.00 1.00 -0.68% 145.50 8 146.00 30 25.39
2013-11-28 1707 1081067 810 159109916 147.00 148.00 145.00 148.00 2.00 1.37% 147.50 2 148.00 45 25.74
2013-11-29 1707 2699117 1648 408018598 150.00 153.00 149.00 151.00 3.00 2.03% 151.00 46 151.50 60 26.26
2013-12-02 1707 1050524 865 160211377 153.00 154.50 151.50 151.50 0.50 0.33% 151.50 11 152.00 48 26.35
2013-12-03 1707 594066 507 89599400 152.00 153.00 150.00 150.00 1.50 -0.99% 150.00 44 150.50 7 26.09
2013-12-04 1707 962235 718 144965985 150.00 152.50 149.00 150.50 0.50 0.33% 150.50 10 151.00 26 26.17
2013-12-05 1707 1908044 1227 291259276 150.50 154.00 150.50 154.00 3.50 2.33% 153.50 15 154.00 37 26.78
2013-12-06 1707 1713224 1134 267151944 156.00 157.00 154.50 156.00 2.00 1.3% 156.00 11 156.50 41 27.13
2013-12-09 1707 1819405 1296 277522655 157.00 158.00 149.00 151.00 5.00 -3.21% 150.50 19 151.00 9 26.26
2013-12-10 1707 973907 756 146409050 153.00 153.00 149.00 149.00 2.00 -1.32% 149.00 96 150.00 16 25.91
2013-12-11 1707 1002600 798 148813200 149.00 150.50 147.00 147.00 2.00 -1.34% 147.00 80 147.50 1 25.57
2013-12-12 1707 695843 564 104015950 147.00 151.00 147.00 150.00 3.00 2.04% 149.50 12 150.00 2 26.09
2013-12-13 1707 517604 416 77686600 150.00 151.00 149.00 151.00 1.00 0.67% 150.50 1 151.00 23 26.26
2013-12-16 1707 521754 421 77430338 151.50 151.50 146.50 147.00 4.00 -2.65% 147.00 8 147.50 2 25.57
2013-12-17 1707 717610 565 106384582 147.50 149.50 146.00 148.50 1.50 1.02% 148.00 17 148.50 7 25.83
2013-12-18 1707 677254 578 99420952 147.50 148.50 146.00 146.50 2.00 -1.35% 146.00 83 146.50 2 25.48
2013-12-19 1707 694298 580 101592854 148.50 148.50 145.00 145.50 1.00 -0.68% 145.50 10 146.00 1 25.30
2013-12-20 1707 822019 626 118389255 145.50 145.50 142.00 144.00 1.50 -1.03% 144.00 18 144.50 1 25.04
2013-12-23 1707 592075 433 85722950 144.00 146.00 143.50 146.00 2.00 1.39% 145.50 21 146.00 9 25.39
2013-12-24 1707 373655 294 54185298 145.50 145.50 144.50 144.50 1.50 -1.03% 144.50 41 145.00 2 25.13
2013-12-25 1707 315154 278 45856905 145.00 146.50 144.00 145.50 1.00 0.69% 145.50 10 146.00 1 25.30
2013-12-26 1707 374746 330 54093924 146.00 146.00 143.50 143.50 2.00 -1.37% 143.50 18 144.00 5 24.96
2013-12-27 1707 282519 262 40808774 143.50 145.00 143.50 145.00 1.50 1.05% 144.50 7 145.00 22 25.22
2013-12-30 1707 234150 219 34034400 146.00 146.00 144.50 145.00 0.00 0% 145.00 24 145.50 1 25.22
2013-12-31 1707 1573464 1182 235183600 146.00 151.00 146.00 150.00 5.00 3.45% 149.50 59 150.00 2 26.09
2013-12-31 1707 1573464 1182 235183600 146.00 151.00 146.00 150.00 5.00 0% 149.50 59 150.00 2 26.09