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　148.00
0
0%		146.50
-1.5
-1.01%		 　142.00
-4.5
-3.07%		141.50
-0.5
-0.35%		140.50
-1
-0.71%		137.00
-3.5
-2.49%		138.00
1
0.73%		 　137.50
-0.5
-0.36%		141.00
3.5
2.55%		139.50
-1.5
-1.06%		137.50
-2
-1.43%		136.50
-1
-0.73%		 　134.00
-2.5
-1.83%		134.00
0
0%		133.50
-0.5
-0.37%		135.00
1.5
1.12%		133.00
-2
-1.48%		 　131.50
-1.5
-1.13%		 137.21
2 月　　　　134.00
2.5
1.9%		133.00
-1
-0.75%		132.50
-0.5
-0.38%		 　134.50
2
1.51%		137.00
2.5
1.86%		135.00
-2
-1.46%		133.00
-2
-1.48%		132.00
-1
-0.75%		 　132.50
0.5
0.38%		132.50
0
0%		131.00
-1.5
-1.13%		131.00
0
0%		133.00
2
1.53%		 　135.00
2
1.5%		133.00
-2
-1.48%		133.50
0.5
0.38%		134.00
0.5
0.37%		 133.27
3 月　　132.50
-1.5
-1.12%		131.50
-1
-0.75%		131.50
0
0%		133.00
1.5
1.14%		131.50
-1.5
-1.13%		 　126.00
-5.5
-4.18%		125.50
-0.5
-0.4%		125.00
-0.5
-0.4%		125.50
0.5
0.4%		134.00
8.5
6.77%		 　139.00
5
3.73%		135.00
-4
-2.88%		133.00
-2
-1.48%		130.50
-2.5
-1.88%		130.00
-0.5
-0.38%		 　128.50
-1.5
-1.15%		131.50
3
2.33%		132.50
1
0.76%		132.00
-0.5
-0.38%		129.50
-2.5
-1.89%		 131.50
2
1.54%		130.98
4 月137.50
6
4.56%		138.50
1
0.73%		138.50
0
0%		 　　136.50
-2
-1.44%		136.00
-0.5
-0.37%		139.00
3
2.21%		136.00
-3
-2.16%		135.00
-1
-0.74%		 　132.00
-3
-2.22%		134.50
2.5
1.89%		136.00
1.5
1.12%		138.00
2
1.47%		136.00
-2
-1.45%		 　136.50
0.5
0.37%		136.50
0
0%		135.00
-1.5
-1.1%		134.50
-0.5
-0.37%		132.50
-2
-1.49%		 　135.00
2.5
1.89%		135.00
0
0%		135.00
0
0%		 135.71
5 月　135.00
0
0%		 　138.00
3
2.22%		135.00
-3
-2.17%		135.50
0.5
0.37%		134.50
-1
-0.74%		135.00
0.5
0.37%		 　134.50
-0.5
-0.37%		133.00
-1.5
-1.12%		132.00
-1
-0.75%		131.50
-0.5
-0.38%		132.00
0.5
0.38%		 　132.00
0
0%		132.50
0.5
0.38%		135.50
3
2.26%		134.50
-1
-0.74%		133.50
-1
-0.74%		 　134.50
1
0.75%		135.00
0.5
0.37%		136.00
1
0.74%		135.50
-0.5
-0.37%		132.50
-3
-2.21%		 134.17
6 月　　132.00
-0.5
-0.38%		132.00
0
0%		132.00
0
0%		130.50
-1.5
-1.14%		 　132.00
1.5
1.15%		132.00
0
0%		130.50
-1.5
-1.14%		131.00
0.5
0.38%		131.00
0
0%		 　131.00
0
0%		130.50
-0.5
-0.38%		131.00
0.5
0.38%		131.00
0
0%		130.00
-1
-0.76%		 　130.00
0
0%		131.00
1
0.77%		129.50
-1.5
-1.15%		130.00
0.5
0.39%		130.00
0
0%		 　135.00
5
3.85%		 131.74
7 月143.50
8.5
6.3%		142.00
-1.5
-1.05%		149.00
7
4.93%		146.50
-2.5
-1.68%		 　143.50
-3
-2.05%		146.00
2.5
1.74%		138.50
-7.5
-5.14%		142.00
3.5
2.53%		141.00
-1
-0.7%		 　144.00
3
2.13%		142.50
-1.5
-1.04%		142.00
-0.5
-0.35%		141.50
-0.5
-0.35%		140.50
-1
-0.71%		 　144.00
3.5
2.49%		143.00
-1
-0.69%		 144.00
1
0.7%		144.00
0
0%		 　144.00
0
0%		141.50
-2.5
-1.74%		144.00
2.5
1.77%		144.50
0.5
0.35%		143.37
8 月144.00
-0.5
-0.35%		 　143.00
-1
-0.69%		138.50
-4.5
-3.15%		135.00
-3.5
-2.53%		136.00
1
0.74%		135.50
-0.5
-0.37%		 　136.50
1
0.74%		134.50
-2
-1.47%		135.50
1
0.74%		133.50
-2
-1.48%		132.00
-1.5
-1.12%		 　127.50
-4.5
-3.41%		130.50
3
2.35%		130.50
0
0%		129.00
-1.5
-1.15%		130.50
1.5
1.16%		 　131.50
1
0.77%		131.50
0
0%		132.00
0.5
0.38%		131.50
-0.5
-0.38%		132.50
1
0.76%		 133.8
9 月131.50
-1
-0.75%		130.50
-1
-0.76%		131.00
0.5
0.38%		131.00
0
0%		130.00
-1
-0.76%		 　　128.50
-1.5
-1.15%		128.50
0
0%		128.00
-0.5
-0.39%		128.00
0
0%		 　129.00
1
0.78%		126.50
-2.5
-1.94%		126.50
0
0%		126.50
0
0%		129.50
3
2.37%		 　130.50
1
0.77%		130.00
-0.5
-0.38%		129.50
-0.5
-0.38%		129.00
-0.5
-0.39%		128.50
-0.5
-0.39%		 　129.00
0.5
0.39%		128.50
-0.5
-0.39%		 129.08
10 月129.00
0.5
0.39%		129.50
0.5
0.39%		129.00
-0.5
-0.39%		 　129.00
0
0%		131.50
2.5
1.94%		129.00
-2.5
-1.9%		127.50
-1.5
-1.16%		 　　126.00
-1.5
-1.18%		126.50
0.5
0.4%		125.50
-1
-0.79%		124.00
-1.5
-1.2%		130.00
6
4.84%		 　125.50
-4.5
-3.46%		125.50
0
0%		127.00
1.5
1.2%		125.00
-2
-1.57%		124.50
-0.5
-0.4%		 　122.50
-2
-1.61%		123.50
1
0.82%		126.50
3
2.43%		126.50
0
0%		127.00
0.5
0.4%		126.65
11 月 　128.00
1
0.79%		128.50
0.5
0.39%		128.50
0
0%		128.50
0
0%		128.50
0
0%		 　129.00
0.5
0.39%		128.50
-0.5
-0.39%		129.00
0.5
0.39%		129.50
0.5
0.39%		128.00
-1.5
-1.16%		 　128.50
0.5
0.39%		128.00
-0.5
-0.39%		127.00
-1
-0.78%		128.00
1
0.79%		128.50
0.5
0.39%		 　129.00
0.5
0.39%		129.50
0.5
0.39%		130.00
0.5
0.39%		130.00
0
0%		128.50
-1.5
-1.15%		 128.63
12 月128.50
0
0%		129.00
0.5
0.39%		130.50
1.5
1.16%		130.00
-0.5
-0.38%		130.00
0
0%		 　129.00
-1
-0.77%		128.50
-0.5
-0.39%		128.00
-0.5
-0.39%		127.50
-0.5
-0.39%		129.00
1.5
1.18%		 　129.50
0.5
0.39%		127.50
-2
-1.54%		127.50
0
0%		127.00
-0.5
-0.39%		126.50
-0.5
-0.39%		 　127.00
0.5
0.4%		126.50
-0.5
-0.39%		127.50
1
0.79%		128.00
0.5
0.39%		128.00
0
0%		127.50
-0.5
-0.39%		 127.50
0
0%		127.00
-0.5
-0.39%		127.00
0
0%		128.11

說明:最高漲幅:6.77%最低跌幅:-5.14% 最高價:149.00最低價:122.50平均價:132.72,灰色底表示週末,漲122天(216.5)元,跌141天(-225)元,平盤51天
7%=1,6%=2,5%=3,4%=4,3%=2,2%=32,1%=35,0%=94,-0%=1,-1%=2,-2%=9,-3%=20,-4%=42,-5%=67,

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
2014-01-02 1707 604089 490 89791672 150.00 150.50 147.50 148.00 2.00 0% 148.00 32 148.50 3 25.74
2014-01-03 1707 487083 451 71710784 149.00 149.00 146.00 146.50 1.50 -1.01% 146.00 79 147.00 8 25.48
2014-01-06 1707 1138024 966 164168004 148.50 148.50 142.00 142.00 4.50 -3.07% 142.00 45 143.00 5 24.70
2014-01-07 1707 1374464 1086 193706352 142.00 144.00 139.50 141.50 0.50 -0.35% 141.50 1 142.00 9 24.61
2014-01-08 1707 1144829 921 160591300 143.00 143.50 138.50 140.50 1.00 -0.71% 140.50 1 141.00 18 24.43
2014-01-09 1707 1850430 1341 253823480 139.00 140.00 135.00 137.00 3.50 -2.49% 136.50 21 137.00 1 23.83
2014-01-10 1707 940923 759 129586834 138.00 139.50 136.50 138.00 1.00 0.73% 137.50 16 138.00 93 24.00
2014-01-13 1707 1239505 665 170801695 139.50 140.00 137.00 137.50 0.50 -0.36% 137.50 9 138.00 52 23.91
2014-01-14 1707 1357271 1097 191056711 138.00 143.00 137.50 141.00 3.50 2.55% 140.50 18 141.00 29 24.52
2014-01-15 1707 576994 446 81018148 143.00 143.00 139.00 139.50 1.50 -1.06% 139.50 25 140.00 124 24.26
2014-01-16 1707 723732 574 99928611 140.50 140.50 137.50 137.50 2.00 -1.43% 137.50 32 138.00 66 23.91
2014-01-17 1707 1495008 1112 202127594 137.50 137.50 133.50 136.50 1.00 -0.73% 136.50 1 137.00 39 23.74
2014-01-20 1707 1464477 1082 196307607 137.00 137.50 132.50 134.00 2.50 -1.83% 134.00 26 134.50 6 23.30
2014-01-21 1707 1207524 970 161816997 136.00 136.00 133.00 134.00 0.00 0% 133.50 54 134.00 280 23.30
2014-01-22 1707 1351245 1004 181598330 135.00 136.00 133.00 133.50 0.50 -0.37% 133.50 27 134.00 31 23.22
2014-01-23 1707 920424 813 123095164 135.00 135.00 133.00 135.00 1.50 1.12% 134.50 10 135.00 45 23.48
2014-01-24 1707 998918 805 133269969 135.50 135.50 133.00 133.00 2.00 -1.48% 133.00 44 133.50 2 23.13
2014-01-27 1707 872825 770 114429225 132.00 132.00 130.00 131.50 1.50 -1.13% 131.50 22 132.00 3 22.87
2014-02-05 1707 684139 612 90188765 130.00 134.00 130.00 134.00 2.50 1.9% 133.50 2 134.00 12 23.30
2014-02-06 1707 524260 483 69709705 134.00 134.00 132.00 133.00 1.00 -0.75% 132.50 5 133.00 43 23.13
2014-02-07 1707 390608 337 51936163 134.00 134.50 132.00 132.50 0.50 -0.38% 132.50 7 133.00 5 23.04
2014-02-10 1707 486375 429 65086310 132.50 135.00 132.50 134.50 2.00 1.51% 134.00 4 134.50 28 23.39
2014-02-11 1707 1158864 910 158367159 135.00 138.50 134.00 137.00 2.50 1.86% 137.00 8 137.50 27 23.83
2014-02-12 1707 525304 478 71770496 138.00 138.50 135.00 135.00 2.00 -1.46% 135.00 121 136.00 7 23.48
2014-02-13 1707 438107 397 58662945 135.00 136.50 133.00 133.00 2.00 -1.48% 133.00 152 134.00 12 23.13
2014-02-14 1707 355396 305 47243168 134.00 134.50 132.00 132.00 1.00 -0.75% 132.00 71 133.00 4 22.96
2014-02-17 1707 705790 498 93915070 134.50 135.00 132.00 132.50 0.50 0.38% 132.50 11 133.00 17 23.04
2014-02-18 1707 476927 368 63399291 134.00 134.00 132.00 132.50 0.00 0% 132.50 31 133.00 19 23.04
2014-02-19 1707 764865 606 100653610 132.00 133.00 131.00 131.00 1.50 -1.13% 131.00 33 131.50 33 22.78
2014-02-20 1707 784519 637 102859508 131.50 132.50 130.50 131.00 0.00 0% 131.00 53 131.50 12 22.78
2014-02-21 1707 765171 600 101902743 131.50 134.50 131.50 133.00 2.00 1.53% 133.00 64 133.50 19 23.13
2014-02-24 1707 674411 591 90807574 133.50 136.00 133.00 135.00 2.00 1.5% 134.50 9 135.00 14 23.48
2014-02-25 1707 627845 477 84459305 136.50 136.50 133.00 133.00 2.00 -1.48% 133.00 117 133.50 2 23.13
2014-02-26 1707 358230 279 47920703 133.00 134.50 133.00 133.50 0.50 0.38% 133.50 32 134.00 2 23.22
2014-02-27 1707 256398 216 34282332 134.50 134.50 133.00 134.00 0.50 0.37% 134.00 5 134.50 30 23.30
2014-03-03 1707 587294 408 77752952 134.00 134.00 131.50 132.50 1.50 -1.12% 132.50 14 133.00 6 23.04
2014-03-04 1707 620190 522 81713172 133.00 133.50 131.00 131.50 1.00 -0.75% 131.50 60 132.00 53 22.87
2014-03-05 1707 858501 543 112954876 131.50 132.50 131.00 131.50 0.00 0% 131.50 24 132.00 85 22.87
2014-03-06 1707 560440 436 74159020 132.50 133.00 131.50 133.00 1.50 1.14% 133.00 30 133.50 32 23.13
2014-03-07 1707 818963 628 108608631 134.00 135.00 131.00 131.50 1.50 -1.13% 131.50 2 132.00 28 22.87
2014-03-10 1707 2766339 1787 349483392 131.50 132.00 122.50 126.00 5.50 -4.18% 125.50 48 126.00 15 21.91
2014-03-11 1707 1696598 1348 210871848 125.50 126.00 123.00 125.50 0.50 -0.4% 125.00 8 125.50 2 21.83
2014-03-12 1707 856240 731 107874856 125.00 127.50 124.50 125.00 0.50 -0.4% 125.00 96 125.50 1 21.74
2014-03-13 1707 408767 370 51427256 125.50 126.50 125.50 125.50 0.50 0.4% 125.50 18 126.00 12 21.83
2014-03-14 1707 2861808 1945 379373272 127.50 134.00 127.50 134.00 8.50 6.77% 134.00 2393 0.00 0 23.30
2014-03-17 1707 4636852 3336 644002428 140.00 140.00 137.00 139.00 5.00 3.73% 138.50 112 139.00 71 24.17
2014-03-18 1707 1715537 1472 232907995 139.00 139.00 134.00 135.00 4.00 -2.88% 135.00 12 135.50 5 23.48
2014-03-19 1707 1042011 822 140163985 136.00 136.50 133.00 133.00 2.00 -1.48% 133.00 46 133.50 21 23.13
2014-03-20 1707 1113540 925 145778320 131.00 132.50 130.00 130.50 2.50 -1.88% 130.50 29 131.00 3 22.70
2014-03-21 1707 1336533 876 173779356 132.50 133.00 128.00 130.00 0.50 -0.38% 129.50 3 130.00 13 22.61
2014-03-24 1707 625350 560 79952500 130.00 130.00 125.50 128.50 1.50 -1.15% 128.50 6 129.00 14 22.35
2014-03-25 1707 875412 754 114991384 130.00 133.00 130.00 131.50 3.00 2.33% 131.50 13 132.00 31 22.87
2014-03-26 1707 600250 503 79263872 133.00 133.00 131.00 132.50 1.00 0.76% 132.00 5 132.50 6 23.04
2014-03-27 1707 412457 376 54233824 132.50 132.50 131.00 132.00 0.50 -0.38% 131.50 14 132.00 10 22.96
2014-03-28 1707 468955 432 61192650 132.00 132.50 129.00 129.50 2.50 -1.89% 129.50 13 130.00 7 22.52
2014-03-31 1707 332071 316 43603398 130.00 132.00 130.00 131.50 2.00 1.54% 131.50 9 132.00 53 22.87
2014-04-01 1707 2713301 2015 369023576 132.50 138.00 131.50 137.50 6.00 4.56% 137.00 15 137.50 15 23.91
2014-04-02 1707 2515990 1795 351960620 139.00 143.00 138.00 138.50 1.00 0.73% 138.00 36 138.50 27 21.57
2014-04-03 1707 1066392 828 145800282 139.00 139.00 135.00 138.50 0.00 0% 138.00 34 138.50 10 21.57
2014-04-07 1707 752211 579 103287040 138.00 139.50 136.00 136.50 2.00 -1.44% 136.50 11 137.00 1 21.26
2014-04-08 1707 592189 484 80892961 136.00 138.50 135.50 136.00 0.50 -0.37% 136.00 2 136.50 3 21.18
2014-04-09 1707 1050543 798 144774229 136.50 139.00 135.00 139.00 3.00 2.21% 138.50 11 139.00 122 21.65
2014-04-10 1707 1064724 845 146904188 140.50 140.50 136.00 136.00 3.00 -2.16% 136.00 8 136.50 2 21.18
2014-04-11 1707 976048 717 131051496 135.00 136.50 132.00 135.00 1.00 -0.74% 134.50 13 135.50 13 21.03
2014-04-14 1707 553721 542 73477893 134.00 134.50 132.00 132.00 3.00 -2.22% 132.00 95 132.50 1 20.56
2014-04-15 1707 333893 339 44797592 132.50 135.00 132.50 134.50 2.50 1.89% 134.00 33 134.50 3 20.95
2014-04-16 1707 462965 444 62406740 135.00 136.00 134.00 136.00 1.50 1.12% 135.50 2 136.00 39 21.18
2014-04-17 1707 1006567 787 138486435 136.00 139.00 136.00 138.00 2.00 1.47% 137.50 2 138.00 85 21.50
2014-04-18 1707 247618 247 33774284 138.00 138.50 135.50 136.00 2.00 -1.45% 135.50 21 136.00 4 21.18
2014-04-21 1707 199975 313 27137100 136.00 137.00 134.50 136.50 0.50 0.37% 136.00 2 136.50 5 21.26
2014-04-22 1707 214688 261 29228377 137.50 137.50 135.50 136.50 0.00 0% 136.00 6 136.50 40 21.26
2014-04-23 1707 410322 372 55607970 137.00 137.00 134.00 135.00 1.50 -1.1% 135.00 4 135.50 1 21.03
2014-04-24 1707 515402 463 69748066 135.00 136.00 134.00 134.50 0.50 -0.37% 134.50 38 135.00 3 20.95
2014-04-25 1707 1053795 847 139780325 134.50 135.50 130.00 132.50 2.00 -1.49% 132.00 23 132.50 7 20.64
2014-04-28 1707 656865 631 88085835 131.00 135.00 130.50 135.00 2.50 1.89% 134.50 3 135.00 24 21.03
2014-04-29 1707 605547 520 81916345 134.50 136.00 133.50 135.00 0.00 0% 135.00 127 135.50 2 21.03
2014-04-30 1707 1046875 809 143621625 136.50 138.50 135.00 135.00 0.00 0% 135.00 34 135.50 2 21.03
2014-05-02 1707 488250 335 66121374 135.00 136.50 134.50 135.00 0.00 0% 135.00 15 135.50 36 21.03
2014-05-05 1707 656873 520 89523029 135.00 138.00 134.00 138.00 3.00 2.22% 137.50 15 138.00 86 21.50
2014-05-06 1707 1071223 727 145542214 138.00 138.00 134.50 135.00 3.00 -2.17% 135.00 93 136.00 11 21.03
2014-05-07 1707 570480 399 77148740 133.50 136.50 133.00 135.50 0.50 0.37% 135.00 31 135.50 6 21.11
2014-05-08 1707 575608 378 77944580 136.50 136.50 134.50 134.50 1.00 -0.74% 134.50 39 135.00 3 20.95
2014-05-09 1707 503210 353 68210560 136.00 137.00 134.50 135.00 0.50 0.37% 135.00 5 135.50 6 21.03
2014-05-12 1707 337773 255 45359082 135.00 135.50 133.50 134.50 0.50 -0.37% 134.00 5 134.50 1 20.44
2014-05-13 1707 391743 313 52424805 135.50 135.50 133.00 133.00 1.50 -1.12% 133.00 89 133.50 1 20.21
2014-05-14 1707 495701 405 65719934 133.00 134.00 131.50 132.00 1.00 -0.75% 132.00 70 132.50 3 20.06
2014-05-15 1707 568441 409 74954212 132.00 133.50 131.00 131.50 0.50 -0.38% 131.50 45 132.00 1 19.98
2014-05-16 1707 569311 447 74849517 131.00 132.50 131.00 132.00 0.50 0.38% 131.50 22 132.00 14 20.06
2014-05-19 1707 202812 188 26844308 132.00 133.00 131.50 132.00 0.00 0% 132.00 16 132.50 4 20.06
2014-05-20 1707 104999 105 13899867 132.00 133.00 132.00 132.50 0.50 0.38% 132.00 47 132.50 2 20.14
2014-05-21 1707 920199 756 124504461 133.00 137.00 132.50 135.50 3.00 2.26% 135.00 5 135.50 20 20.59
2014-05-22 1707 421031 306 56971716 137.00 137.00 134.50 134.50 1.00 -0.74% 134.50 19 135.00 9 20.44
2014-05-23 1707 197184 197 26456559 135.00 135.50 133.50 133.50 1.00 -0.74% 133.50 47 134.00 7 20.29
2014-05-26 1707 296419 240 39717936 133.50 135.00 133.00 134.50 1.00 0.75% 134.50 6 135.00 9 20.44
2014-05-27 1707 289312 259 38930808 134.50 135.50 133.50 135.00 0.50 0.37% 134.50 10 135.00 30 20.52
2014-05-28 1707 991894 754 135135584 136.00 138.00 134.00 136.00 1.00 0.74% 135.00 13 136.00 53 20.67
2014-05-29 1707 774713 494 104948607 136.50 136.50 134.00 135.50 0.50 -0.37% 135.50 1 136.00 78 20.59
2014-05-30 1707 1434103 977 191125456 135.50 135.50 132.00 132.50 3.00 -2.21% 132.50 61 133.00 1 20.14
2014-06-03 1707 761465 598 100670880 132.00 133.00 131.50 132.00 0.50 -0.38% 132.00 17 132.50 72 20.06
2014-06-04 1707 511510 418 67522850 132.00 133.00 131.50 132.00 0.00 0% 131.50 115 132.00 26 20.06
2014-06-05 1707 735047 519 97479223 133.00 134.00 131.50 132.00 0.00 0% 132.00 3 132.50 17 20.06
2014-06-06 1707 1552762 1041 202716822 132.00 133.00 129.00 130.50 1.50 -1.14% 130.50 8 131.00 14 19.83
2014-06-09 1707 407496 302 53435717 131.00 132.00 130.00 132.00 1.50 1.15% 131.50 13 132.00 39 20.06
2014-06-10 1707 309693 270 40965476 132.00 133.00 131.50 132.00 0.00 0% 132.00 3 132.50 9 20.06
2014-06-11 1707 897707 443 117501117 132.00 132.50 130.50 130.50 1.50 -1.14% 130.50 17 131.00 107 19.83
2014-06-12 1707 199327 156 26107664 131.00 131.50 130.50 131.00 0.50 0.38% 130.50 116 131.00 1 19.91
2014-06-13 1707 256873 209 33613863 130.00 131.50 130.00 131.00 0.00 0% 131.00 13 131.50 23 19.91
2014-06-16 1707 250311 235 32881241 131.00 132.00 131.00 131.00 0.00 0% 131.00 28 131.50 30 19.91
2014-06-17 1707 289789 253 37944462 131.50 132.00 130.50 130.50 0.50 -0.38% 130.50 24 131.00 27 19.83
2014-06-18 1707 424366 385 55526580 130.50 131.50 130.00 131.00 0.50 0.38% 130.50 18 131.00 3 19.91
2014-06-19 1707 635548 543 83522240 131.00 132.00 130.50 131.00 0.00 0% 131.00 22 131.50 22 19.91
2014-06-20 1707 398515 356 51937950 131.00 131.50 130.00 130.00 1.00 -0.76% 130.00 61 130.50 9 19.76
2014-06-23 1707 403293 311 52665440 130.00 131.50 130.00 130.00 0.00 0% 130.00 9 130.50 16 19.76
2014-06-24 1707 419548 356 54963740 130.00 131.50 130.00 131.00 1.00 0.77% 131.00 12 131.50 88 19.91
2014-06-25 1707 385400 292 50074296 131.00 131.00 129.50 129.50 1.50 -1.15% 129.50 22 130.00 14 19.68
2014-06-26 1707 411967 358 53656223 129.50 131.00 129.50 130.00 0.50 0.39% 129.50 102 130.00 1 19.76
2014-06-27 1707 336364 294 43800000 130.00 131.00 129.50 130.00 0.00 0% 130.00 36 130.50 13 19.76
2014-06-30 1707 2100789 1552 283249606 131.00 136.00 130.50 135.00 5.00 3.85% 135.00 11 135.50 146 20.52
2014-07-01 1707 6855961 4276 966185929 135.00 144.00 133.00 143.50 8.50 6.3% 143.00 24 143.50 4 21.81
2014-07-02 1707 3792278 2634 548600476 143.50 148.50 142.00 142.00 1.50 -1.05% 142.00 72 142.50 19 21.58
2014-07-03 1707 3964221 2667 584128308 144.00 150.00 143.00 149.00 7.00 4.93% 148.50 4 149.00 34 22.64
2014-07-04 1707 3040644 1978 445697168 151.50 151.50 143.50 146.50 2.50 -1.68% 146.00 44 146.50 4 22.26
2014-07-07 1707 1558249 1114 225585356 147.00 147.50 142.50 143.50 3.00 -2.05% 143.50 11 144.00 13 21.81
2014-07-08 1707 1657661 1134 240585170 144.50 147.00 142.50 146.00 2.50 1.74% 145.50 8 146.00 73 22.19
2014-07-09 1707 2157724 1504 301195761 141.00 142.50 137.50 138.50 0.00 -5.14% 138.50 27 139.50 14 21.05
2014-07-10 1707 1728113 1166 245240046 140.00 144.50 139.00 142.00 3.50 2.53% 142.00 4 142.50 16 21.58
2014-07-11 1707 1552657 1151 218684637 142.00 144.00 138.50 141.00 1.00 -0.7% 140.00 14 141.00 112 21.43
2014-07-14 1707 1827893 1231 264432199 142.00 146.50 142.00 144.00 3.00 2.13% 143.50 40 144.00 55 21.88
2014-07-15 1707 1979303 1151 286802173 144.00 147.00 142.50 142.50 1.50 -1.04% 142.50 20 143.00 6 21.66
2014-07-16 1707 1630959 992 234458637 144.00 146.00 142.00 142.00 0.50 -0.35% 142.00 50 142.50 3 21.58
2014-07-17 1707 869254 626 122944932 143.00 144.00 139.00 141.50 0.50 -0.35% 141.50 14 142.00 6 21.50
2014-07-18 1707 558088 457 78930857 141.00 143.00 140.00 140.50 1.00 -0.71% 140.50 37 141.00 10 21.35
2014-07-21 1707 1118502 731 161230786 142.50 146.00 142.00 144.00 3.50 2.49% 144.00 1 144.50 56 21.88
2014-07-22 1707 749714 549 107609888 143.00 145.00 142.50 143.00 1.00 -0.69% 143.00 10 143.50 6 21.73
2014-07-24 1707 534288 485 76698184 143.00 144.50 142.50 144.00 1.00 0.7% 143.50 12 144.00 16 21.88
2014-07-25 1707 1020725 751 147346900 144.00 146.00 142.50 144.00 0.00 0% 143.50 38 144.00 103 21.88
2014-07-28 1707 924676 723 132456344 144.50 145.00 141.00 144.00 0.00 0% 143.50 5 144.00 38 21.88
2014-07-29 1707 576732 482 82154444 144.00 144.00 141.50 141.50 2.50 -1.74% 141.50 153 142.50 2 21.50
2014-07-30 1707 616971 469 88405830 142.00 144.00 142.00 144.00 2.50 1.77% 143.50 1 144.00 54 21.88
2014-07-31 1707 899125 581 128922500 144.00 144.50 142.00 144.50 0.50 0.35% 144.50 5 145.00 112 21.96
2014-08-01 1707 876657 581 125994608 144.00 145.00 141.00 144.00 0.50 -0.35% 144.00 4 144.50 37 21.88
2014-08-04 1707 732269 658 104372198 144.00 144.00 141.50 143.00 1.00 -0.69% 143.00 1 143.50 53 21.73
2014-08-05 1707 1663985 1218 232669400 142.50 142.50 138.50 138.50 4.50 -3.15% 138.50 61 139.50 5 21.05
2014-08-06 1707 1756497 1294 235983840 138.50 139.50 130.00 135.00 3.50 -2.53% 134.50 16 135.00 17 20.52
2014-08-07 1707 686389 527 93565904 136.00 137.50 134.00 136.00 1.00 0.74% 135.50 69 136.00 4 20.67
2014-08-08 1707 586200 473 78841700 134.00 136.00 133.00 135.50 0.50 -0.37% 135.00 9 135.50 3 20.59
2014-08-11 1707 730484 472 98948566 135.00 136.50 133.50 136.50 1.00 0.74% 136.00 9 136.50 17 20.74
2014-08-12 1707 448214 312 60706566 137.00 137.00 134.00 134.50 2.00 -1.47% 134.50 2 135.00 7 20.44
2014-08-13 1707 229306 192 30875459 134.50 135.50 134.00 135.50 1.00 0.74% 135.00 4 135.50 4 20.59
2014-08-14 1707 435102 360 58041668 136.00 136.50 132.00 133.50 2.00 -1.48% 133.00 7 133.50 7 20.29
2014-08-15 1707 571664 454 75086140 132.00 132.50 130.50 132.00 1.50 -1.12% 131.50 31 132.00 12 19.82
2014-08-18 1707 1200755 962 153536660 131.00 131.00 125.50 127.50 4.50 -3.41% 127.50 56 128.00 10 19.14
2014-08-19 1707 462321 401 60058551 128.00 131.00 128.00 130.50 3.00 2.35% 130.50 7 131.00 12 19.59
2014-08-20 1707 334783 291 43523179 131.00 131.50 129.00 130.50 0.00 0% 130.00 2 130.50 13 19.59
2014-08-21 1707 288293 253 37123439 130.00 130.00 128.00 129.00 1.50 -1.15% 128.50 58 129.00 18 19.37
2014-08-22 1707 469484 359 61391904 129.00 132.00 129.00 130.50 1.50 1.16% 130.50 12 131.00 20 19.59
2014-08-25 1707 182962 169 23960484 131.00 131.50 130.00 131.50 1.00 0.77% 131.00 7 131.50 31 19.74
2014-08-26 1707 250360 195 32963380 131.50 132.50 130.50 131.50 0.00 0% 131.50 15 132.00 19 19.74
2014-08-27 1707 220585 199 29001220 132.50 132.50 130.50 132.00 0.50 0.38% 131.50 2 132.00 12 19.82
2014-08-28 1707 490940 389 65137080 133.00 134.50 131.50 131.50 0.50 -0.38% 131.50 9 132.00 5 19.74
2014-08-29 1707 234510 172 30932072 132.00 132.50 131.00 132.50 1.00 0.76% 132.50 9 133.00 16 19.89
2014-09-01 1707 232865 217 30723680 132.50 133.00 131.50 131.50 1.00 -0.75% 131.50 45 132.00 3 19.74
2014-09-02 1707 314687 241 41319497 131.50 132.00 130.50 130.50 1.00 -0.76% 130.50 50 131.00 5 19.59
2014-09-03 1707 189106 158 24691386 130.50 131.00 130.00 131.00 0.50 0.38% 130.50 11 131.00 5 19.67
2014-09-04 1707 84748 90 11091488 130.50 131.50 130.50 131.00 0.00 0% 131.00 2 131.50 30 19.67
2014-09-05 1707 373744 310 48546720 130.00 131.00 129.50 130.00 1.00 -0.76% 129.50 59 130.00 4 19.52
2014-09-09 1707 417206 354 53775104 130.00 130.00 128.50 128.50 1.50 -1.15% 128.50 14 129.00 90 19.29
2014-09-10 1707 435622 314 55983738 128.50 130.00 128.00 128.50 0.00 0% 128.00 126 129.00 36 19.29
2014-09-11 1707 270865 228 34843585 130.00 130.00 128.00 128.00 0.50 -0.39% 128.00 107 128.50 1 19.22
2014-09-12 1707 197105 178 25201491 128.00 129.00 127.50 128.00 0.00 0% 127.50 28 128.50 12 19.22
2014-09-15 1707 192123 150 24683367 127.00 129.00 127.00 129.00 1.00 0.78% 128.50 14 129.00 16 19.37
2014-09-16 1707 390343 358 49581573 129.00 129.50 126.00 126.50 2.50 -1.94% 126.50 39 127.50 15 18.99
2014-09-17 1707 573502 502 72783009 127.00 128.00 126.00 126.50 0.00 0% 126.00 88 126.50 1 18.99
2014-09-18 1707 218263 205 27670164 127.50 127.50 126.50 126.50 0.00 0% 126.50 6 127.00 10 18.99
2014-09-19 1707 579110 422 74780300 127.50 130.00 127.00 129.50 3.00 2.37% 129.50 20 130.00 8 19.44
2014-09-22 1707 666625 550 87515937 130.00 133.00 129.50 130.50 1.00 0.77% 130.50 54 131.00 3 19.59
2014-09-23 1707 288001 271 37572131 131.00 132.00 130.00 130.00 0.50 -0.38% 130.00 16 130.50 11 19.52
2014-09-24 1707 317969 254 41391001 130.00 131.50 129.50 129.50 0.50 -0.38% 129.50 14 130.00 165 19.44
2014-09-25 1707 275704 210 35629816 131.00 131.00 128.50 129.00 0.50 -0.39% 129.00 4 129.50 6 19.37
2014-09-26 1707 249289 198 32200423 128.50 130.00 128.50 128.50 0.50 -0.39% 128.50 51 129.00 1 19.29
2014-09-29 1707 168043 153 21742633 130.00 130.50 129.00 129.00 0.50 0.39% 129.00 1 129.50 10 19.37
2014-09-30 1707 166905 132 21497288 129.00 129.50 128.50 128.50 0.50 -0.39% 128.50 83 129.50 2 19.29
2014-10-01 1707 165502 115 21436506 128.50 130.00 128.50 129.00 0.50 0.39% 129.00 29 129.50 1 19.37
2014-10-02 1707 94882 98 12310660 130.50 130.50 128.50 129.50 0.50 0.39% 129.50 1 130.00 19 19.44
2014-10-03 1707 153101 134 19857731 130.50 130.50 129.00 129.00 0.50 -0.39% 129.00 74 129.50 3 19.37
2014-10-06 1707 126161 103 16290430 129.00 129.50 129.00 129.00 0.00 0% 129.00 26 129.50 4 19.37
2014-10-07 1707 927435 698 122534700 129.50 134.00 129.00 131.50 2.50 1.94% 131.00 48 131.50 3 19.74
2014-10-08 1707 404116 289 52376964 131.00 131.00 129.00 129.00 2.50 -1.9% 128.50 46 129.50 1 19.37
2014-10-09 1707 585987 556 74855835 130.00 130.00 127.00 127.50 1.50 -1.16% 127.50 8 128.00 1 19.14
2014-10-13 1707 399164 310 50416828 126.00 128.50 125.00 126.00 1.50 -1.18% 126.00 9 126.50 6 18.92
2014-10-14 1707 156919 152 19910294 126.00 128.00 126.00 126.50 0.50 0.4% 126.50 3 127.00 10 18.99
2014-10-15 1707 313918 279 39371202 126.50 127.00 125.00 125.50 1.00 -0.79% 125.00 102 125.50 2 18.84
2014-10-16 1707 757716 560 93189500 125.50 125.50 120.00 124.00 1.50 -1.2% 123.50 5 124.00 8 18.62
2014-10-17 1707 697733 482 87277557 124.00 130.00 121.50 130.00 6.00 4.84% 125.00 1 130.00 11 19.52
2014-10-20 1707 441364 411 55867538 129.00 129.00 125.50 125.50 4.50 -3.46% 125.50 26 126.50 2 18.84
2014-10-21 1707 163759 176 20516244 125.50 126.50 124.50 125.50 0.00 0% 125.00 21 125.50 4 18.84
2014-10-22 1707 185861 188 23452486 126.00 127.00 125.50 127.00 1.50 1.2% 125.50 11 127.00 30 19.07
2014-10-23 1707 106214 112 13336750 126.50 126.50 125.00 125.00 2.00 -1.57% 125.00 43 125.50 3 18.77
2014-10-24 1707 188500 200 23511742 125.50 126.00 124.00 124.50 0.50 -0.4% 124.50 1 125.00 12 18.69
2014-10-27 1707 380770 296 46754319 126.00 126.00 122.00 122.50 2.00 -1.61% 122.50 53 123.00 7 18.39
2014-10-28 1707 235507 189 29175396 123.00 125.00 123.00 123.50 1.00 0.82% 123.50 50 124.00 1 18.54
2014-10-29 1707 264958 211 33266998 124.50 126.50 124.50 126.50 3.00 2.43% 126.00 3 126.50 32 18.99
2014-10-30 1707 111133 94 14019024 126.50 127.00 125.00 126.50 0.00 0% 126.00 11 126.50 8 18.99
2014-10-31 1707 143378 140 18154447 127.00 127.50 125.50 127.00 0.50 0.4% 127.00 1 127.50 52 19.07
2014-11-03 1707 215100 215 27522338 127.50 128.50 127.00 128.00 1.00 0.79% 127.50 5 128.00 11 19.22
2014-11-04 1707 189666 185 24317077 129.00 129.00 127.00 128.50 0.50 0.39% 128.50 11 129.00 57 19.29
2014-11-05 1707 137130 128 17592530 129.00 129.00 127.50 128.50 0.00 0% 128.00 8 128.50 11 19.29
2014-11-06 1707 872324 176 111387022 129.00 129.00 126.50 128.50 0.00 0% 127.00 2 128.50 27 19.29
2014-11-07 1707 156668 149 19940172 128.50 128.50 126.50 128.50 0.00 0% 128.00 17 128.50 53 19.29
2014-11-10 1707 216331 174 27892868 130.00 130.00 128.00 129.00 0.50 0.39% 128.50 2 129.00 59 19.37
2014-11-11 1707 268686 225 34691647 129.00 130.00 127.50 128.50 0.50 -0.39% 128.50 7 129.00 4 19.29
2014-11-12 1707 307167 241 39658957 128.50 130.00 128.00 129.00 0.50 0.39% 129.00 12 129.50 17 19.37
2014-11-13 1707 101962 108 13164575 129.50 129.50 128.50 129.50 0.50 0.39% 129.00 1 129.50 6 19.44
2014-11-14 1707 84166 76 10830414 129.50 129.50 128.00 128.00 1.50 -1.16% 128.00 70 128.50 2 19.22
2014-11-17 1707 151193 124 19488897 128.50 130.00 128.00 128.50 0.50 0.39% 128.00 38 128.50 5 18.46
2014-11-18 1707 128002 102 16437261 129.00 129.50 127.50 128.00 0.50 -0.39% 127.50 10 128.00 8 18.39
2014-11-19 1707 171427 157 21939229 128.00 129.00 127.00 127.00 1.00 -0.78% 127.00 1 128.50 6 18.25
2014-11-20 1707 157071 138 20143123 128.00 129.00 127.00 128.00 1.00 0.79% 128.00 13 128.50 1 18.39
2014-11-21 1707 104400 86 13438700 129.00 129.00 128.50 128.50 0.50 0.39% 128.50 3 129.00 44 18.46
2014-11-24 1707 125586 121 16219594 129.00 129.50 128.50 129.00 0.50 0.39% 128.50 28 129.00 7 18.53
2014-11-25 1707 124770 124 16101211 129.50 129.50 128.50 129.50 0.50 0.39% 129.00 15 129.50 31 18.61
2014-11-26 1707 787617 598 103508401 129.50 133.00 129.00 130.00 0.50 0.39% 130.00 19 131.00 2 18.68
2014-11-27 1707 229706 173 29896574 131.00 131.00 129.50 130.00 0.00 0% 129.50 6 130.00 3 18.68
2014-11-28 1707 189739 169 24447092 130.00 130.00 128.00 128.50 1.50 -1.15% 128.50 11 129.00 2 18.46
2014-12-01 1707 269372 226 34545488 125.50 130.00 125.50 128.50 0.00 0% 128.50 22 129.00 3 18.46
2014-12-02 1707 373216 319 48436864 129.00 132.50 127.00 129.00 0.50 0.39% 129.00 37 129.50 2 18.53
2014-12-03 1707 388619 314 50471970 130.50 130.50 129.00 130.50 1.50 1.16% 130.00 1 130.50 2 18.75
2014-12-04 1707 163307 149 21339603 131.00 132.00 129.50 130.00 0.50 -0.38% 130.00 5 130.50 1 18.68
2014-12-05 1707 323457 268 41656410 130.50 130.50 128.00 130.00 0.00 0% 129.00 1 130.00 15 18.68
2014-12-08 1707 287254 207 37109520 130.50 130.50 128.00 129.00 1.00 -0.77% 129.00 4 130.00 9 18.53
2014-12-09 1707 288655 231 36969663 129.00 129.00 127.00 128.50 0.50 -0.39% 128.50 2 129.00 16 18.46
2014-12-10 1707 226052 197 28910708 128.50 128.50 127.50 128.00 0.50 -0.39% 128.00 5 128.50 11 18.39
2014-12-11 1707 198847 166 25305488 128.50 129.00 126.50 127.50 0.50 -0.39% 127.00 87 127.50 29 18.32
2014-12-12 1707 549017 380 70661198 128.00 130.00 126.50 129.00 1.50 1.18% 129.00 10 129.50 1 18.53
2014-12-15 1707 118582 127 15262362 128.00 129.50 128.00 129.50 0.50 0.39% 128.50 5 129.50 5 18.61
2014-12-16 1707 262742 235 33774444 129.50 130.00 127.50 127.50 2.00 -1.54% 127.50 73 128.50 23 18.32
2014-12-17 1707 333016 286 42608096 128.50 128.50 127.50 127.50 0.00 0% 127.50 1 128.00 1 18.32
2014-12-18 1707 207663 191 26474526 128.50 129.00 127.00 127.00 0.50 -0.39% 127.00 26 127.50 1 18.25
2014-12-19 1707 305855 225 38953652 127.50 128.00 126.50 126.50 0.50 -0.39% 126.50 48 127.00 28 18.18
2014-12-22 1707 122881 130 15639943 126.50 128.00 126.50 127.00 0.50 0.4% 127.00 6 127.50 3 18.25
2014-12-23 1707 182500 164 23149248 128.00 128.00 126.50 126.50 0.50 -0.39% 126.50 27 127.50 4 18.18
2014-12-24 1707 132010 130 16760273 127.00 127.50 126.50 127.50 1.00 0.79% 127.00 3 127.50 5 18.32
2014-12-25 1707 120886 128 15396460 128.00 128.00 126.50 128.00 0.50 0.39% 127.00 5 128.00 15 18.39
2014-12-26 1707 154412 148 19707324 128.00 128.50 127.00 128.00 0.00 0% 127.50 2 128.00 24 18.39
2014-12-27 1707 100002 102 12734256 128.00 128.00 127.00 127.50 0.50 -0.39% 127.50 2 128.00 4 18.32
2014-12-29 1707 348486 277 44242222 127.50 128.00 126.50 127.50 0.00 0% 127.50 10 128.00 40 18.32
2014-12-30 1707 235613 218 29956654 128.00 128.00 127.00 127.00 0.50 -0.39% 127.00 68 127.50 5 18.25
2014-12-31 1707 133062 153 16884335 127.50 127.50 126.50 127.00 0.00 0% 127.00 3 127.50 15 18.25