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　　　　126.50
0
0%		129.00
2.5
1.98%		128.00
-1
-0.78%		128.00
0
0%		128.50
0.5
0.39%		 　132.00
3.5
2.72%		132.00
0
0%		134.00
2
1.52%		134.00
0
0%		131.00
-3
-2.24%		 　133.00
2
1.53%		133.00
0
0%		130.50
-2.5
-1.88%		131.50
1
0.77%		130.50
-1
-0.76%		 　130.00
-0.5
-0.38%		132.00
2
1.54%		131.50
-0.5
-0.38%		131.00
-0.5
-0.38%		130.00
-1
-0.76%		 130.83
2 月　129.00
-1
-0.77%		130.50
1.5
1.16%		131.50
1
0.77%		130.00
-1.5
-1.14%		130.00
0
0%		 　131.00
1
0.77%		129.00
-2
-1.53%		128.50
-0.5
-0.39%		129.00
0.5
0.39%		129.00
0
0%		 　　　　　　　　　130.50
1.5
1.16%		131.00
0.5
0.38%		131.00
0
0%		 130.08
3 月　130.00
-1
-0.76%		130.50
0.5
0.38%		129.00
-1.5
-1.15%		129.00
0
0%		130.00
1
0.78%		 　129.00
-1
-0.77%		128.00
-1
-0.78%		129.00
1
0.78%		129.00
0
0%		129.50
0.5
0.39%		 　129.00
-0.5
-0.39%		129.00
0
0%		130.00
1
0.78%		130.50
0.5
0.38%		130.00
-0.5
-0.38%		 　132.00
2
1.54%		133.00
1
0.76%		135.00
2
1.5%		134.00
-1
-0.74%		134.00
0
0%		 　137.00
3
2.24%		135.50
-1.5
-1.09%		131.12
4 月138.00
2.5
1.85%		147.50
9.5
6.88%		 　　　154.00
6.5
4.41%		155.00
1
0.65%		154.00
-1
-0.65%		159.00
5
3.25%		 　155.00
-4
-2.52%		158.50
3.5
2.26%		167.50
9
5.68%		166.00
-1.5
-0.9%		168.00
2
1.2%		 　164.00
-4
-2.38%		162.50
-1.5
-0.91%		168.00
5.5
3.38%		170.00
2
1.19%		167.00
-3
-1.76%		 　168.00
1
0.6%		167.00
-1
-0.6%		167.00
0
0%		167.00
0
0%		 161.26
5 月　　　167.50
0.5
0.3%		173.00
5.5
3.28%		179.00
6
3.47%		173.00
-6
-3.35%		170.50
-2.5
-1.45%		 　168.50
-2
-1.17%		176.00
7.5
4.45%		173.00
-3
-1.7%		170.50
-2.5
-1.45%		169.50
-1
-0.59%		 　167.00
-2.5
-1.47%		171.00
4
2.4%		170.00
-1
-0.58%		174.00
4
2.35%		173.50
-0.5
-0.29%		 　174.00
0.5
0.29%		177.00
3
1.72%		176.50
-0.5
-0.28%		180.00
3.5
1.98%		189.00
9
5%		 174.8
6 月194.00
5
2.65%		189.00
-5
-2.58%		189.00
0
0%		180.00
-9
-4.76%		187.50
7.5
4.17%		 　189.00
1.5
0.8%		183.50
-5.5
-2.91%		187.50
4
2.18%		191.00
3.5
1.87%		190.50
-0.5
-0.26%		 　188.00
-2.5
-1.31%		184.50
-3.5
-1.86%		192.00
7.5
4.07%		189.00
-3
-1.56%		 　　194.50
5.5
2.91%		193.00
-1.5
-0.77%		195.00
2
1.04%		199.00
4
2.05%		197.50
-1.5
-0.75%		 　194.00
-3.5
-1.77%		197.00
3
1.55%		 190.98
7 月195.50
-1.5
-0.76%		197.50
2
1.02%		198.00
0.5
0.25%		 　203.00
5
2.53%		208.50
5.5
2.71%		203.00
-5.5
-2.64%		207.00
4
1.97%		 　　220.50
13.5
6.52%		215.00
-5.5
-2.49%		221.00
6
2.79%		233.00
12
5.43%		246.00
13
5.58%		 　235.00
-11
-4.47%		219.50
-15.5
-6.6%		226.50
7
3.19%		228.00
1.5
0.66%		223.00
-5
-2.19%		 　215.00
-8
-3.59%		204.00
-11
-5.12%		214.50
10.5
5.15%		218.50
4
1.86%		212.00
-6.5
-2.97%		216.06
8 月 　199.00
-13
-6.13%		189.00
-10
-5.03%		190.00
1
0.53%		179.50
-10.5
-5.53%		189.00
9.5
5.29%		 　189.00
0
0%		185.50
-3.5
-1.85%		180.00
-5.5
-2.96%		182.50
2.5
1.39%		181.00
-1.5
-0.82%		 　168.50
-12.5
-6.91%		166.50
-2
-1.19%		160.00
-6.5
-3.9%		163.50
3.5
2.19%		147.50
-16
-9.79%		 　134.00
-13.5
-9.15%		147.00
13
9.7%		153.00
6
4.08%		168.00
15
9.8%		163.00
-5
-2.98%		 166.50
3.5
2.15%		171.31
9 月164.50
-2
-1.2%		166.00
1.5
0.91%		166.50
0.5
0.3%		162.00
-4.5
-2.7%		 　163.50
1.5
0.93%		166.00
2.5
1.53%		167.00
1
0.6%		172.00
5
2.99%		174.00
2
1.16%		 　179.50
5.5
3.16%		174.50
-5
-2.79%		177.50
3
1.72%		176.50
-1
-0.56%		181.00
4.5
2.55%		 　177.00
-4
-2.21%		174.50
-2.5
-1.41%		174.00
-0.5
-0.29%		166.00
-8
-4.6%		167.50
1.5
0.9%		 　　　163.50
-4
-2.39%		 170.66
10 月170.00
6.5
3.98%		168.00
-2
-1.18%		 　171.50
3.5
2.08%		175.00
3.5
2.04%		192.50
17.5
10%		181.00
-11.5
-5.97%		 　　186.50
5.5
3.04%		184.50
-2
-1.07%		185.00
0.5
0.27%		189.00
4
2.16%		185.50
-3.5
-1.85%		 　181.00
-4.5
-2.43%		182.00
1
0.55%		178.00
-4
-2.2%		178.00
0
0%		178.50
0.5
0.28%		 　181.00
2.5
1.4%		180.00
-1
-0.55%		183.00
3
1.67%		181.00
-2
-1.09%		179.00
-2
-1.1%		 180.48
11 月　182.50
3.5
1.96%		183.00
0.5
0.27%		186.00
3
1.64%		187.00
1
0.54%		184.50
-2.5
-1.34%		 　180.50
-4
-2.17%		180.50
0
0%		176.50
-4
-2.22%		175.00
-1.5
-0.85%		172.00
-3
-1.71%		 　174.00
2
1.16%		178.00
4
2.3%		181.00
3
1.69%		190.00
9
4.97%		195.00
5
2.63%		 　191.00
-4
-2.05%		187.50
-3.5
-1.83%		204.50
17
9.07%		213.00
8.5
4.16%		207.50
-5.5
-2.58%		 　208.00
0.5
0.24%		 188.42
12 月208.50
0.5
0.24%		209.00
0.5
0.24%		200.50
-8.5
-4.07%		196.50
-4
-2%		 　196.50
0
0%		196.50
0
0%		188.50
-8
-4.07%		191.50
3
1.59%		185.50
-6
-3.13%		 　182.50
-3
-1.62%		186.00
3.5
1.92%		185.00
-1
-0.54%		188.00
3
1.62%		185.00
-3
-1.6%		 　184.50
-0.5
-0.27%		184.00
-0.5
-0.27%		181.00
-3
-1.63%		179.00
-2
-1.1%		181.00
2
1.12%		 　179.50
-1.5
-0.83%		179.50
0
0%		179.50
0
0%		183.00
3.5
1.95%		187.91

說明:最高漲幅:10%最低跌幅:-9.79% 最高價:246.00最低價:126.50平均價:170.6,灰色底表示週末,漲144天(550)元,跌135天(-509.5)元,平盤24天
10%=3,9%=1,7%=3,6%=2,5%=5,4%=9,3%=23,2%=42,1%=36,0%=44,-0%=1,-1%=2,-2%=3,-3%=4,-4%=4,-5%=7,-6%=13,-7%=15,-8%=34,-9%=52,

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
2015-01-05 1707 200791 193 25415457 127.00 127.50 126.50 126.50 0.50 0% 126.50 34 127.00 27 18.18
2015-01-06 1707 1226019 934 158705437 126.50 131.00 126.50 129.00 2.50 1.98% 129.00 5 129.50 10 18.53
2015-01-07 1707 676922 585 86948516 129.00 130.50 127.50 128.00 1.00 -0.78% 127.50 52 128.00 21 18.39
2015-01-08 1707 401203 379 51281187 128.00 128.50 127.50 128.00 0.00 0% 127.50 12 128.00 27 18.39
2015-01-09 1707 200696 191 25775088 128.50 129.00 128.00 128.50 0.50 0.39% 128.00 11 128.50 11 18.46
2015-01-12 1707 1824363 1246 239601779 129.00 133.00 129.00 132.00 3.50 2.72% 131.50 57 132.00 7 18.97
2015-01-13 1707 798021 600 105325277 132.00 132.50 131.00 132.00 0.00 0% 131.50 35 132.00 3 18.97
2015-01-14 1707 1339178 961 179715852 133.00 136.00 133.00 134.00 2.00 1.52% 134.00 83 134.50 20 19.25
2015-01-15 1707 471133 355 63254689 135.00 135.00 133.50 134.00 0.00 0% 133.50 14 134.00 6 19.25
2015-01-16 1707 547736 411 72472180 135.00 135.00 131.00 131.00 3.00 -2.24% 131.00 50 132.00 1 18.82
2015-01-19 1707 292774 250 38770668 132.00 133.50 131.50 133.00 2.00 1.53% 131.50 43 133.00 26 19.11
2015-01-20 1707 252057 221 33677024 133.00 134.00 133.00 133.00 0.00 0% 133.00 5 133.50 4 19.11
2015-01-21 1707 578183 427 75718973 133.50 133.50 130.00 130.50 2.50 -1.88% 130.50 79 131.00 7 18.75
2015-01-22 1707 369279 224 48284906 131.00 131.50 130.00 131.50 1.00 0.77% 131.00 2 131.50 4 18.89
2015-01-23 1707 305601 254 40061528 131.00 132.00 130.50 130.50 1.00 -0.76% 130.50 16 131.50 22 18.75
2015-01-26 1707 118470 107 15471070 131.00 131.50 130.00 130.00 0.50 -0.38% 130.00 70 130.50 3 18.68
2015-01-27 1707 269085 249 35464172 131.00 132.50 130.50 132.00 2.00 1.54% 132.00 6 132.50 14 18.97
2015-01-28 1707 253551 236 33441089 131.50 132.50 131.00 131.50 0.50 -0.38% 131.50 3 132.00 1 18.89
2015-01-29 1707 270012 253 35259120 131.00 132.50 130.00 131.00 0.50 -0.38% 130.50 26 131.00 20 18.82
2015-01-30 1707 144752 163 18856131 131.00 131.00 130.00 130.00 1.00 -0.76% 130.00 41 131.00 22 18.68
2015-02-02 1707 371668 333 48109503 130.00 131.00 129.00 129.00 1.00 -0.77% 129.00 78 130.00 24 18.53
2015-02-03 1707 334552 294 43749760 129.00 131.50 129.00 130.50 1.50 1.16% 130.50 2 131.00 1 18.75
2015-02-04 1707 274106 234 35917886 130.50 132.00 130.00 131.50 1.00 0.77% 131.00 2 131.50 2 18.89
2015-02-05 1707 166009 170 21699670 131.50 132.00 130.00 130.00 1.50 -1.14% 130.00 61 131.00 8 18.68
2015-02-06 1707 262120 203 34140460 130.00 131.50 129.50 130.00 0.00 0% 130.00 6 130.50 3 18.68
2015-02-09 1707 217436 190 28298616 130.50 131.50 129.50 131.00 1.00 0.77% 131.00 5 131.50 23 18.82
2015-02-10 1707 571649 499 74017539 130.00 131.00 129.00 129.00 2.00 -1.53% 129.00 86 129.50 4 18.53
2015-02-11 1707 399344 335 51547908 129.00 130.00 128.50 128.50 0.50 -0.39% 128.50 67 129.00 2 18.46
2015-02-12 1707 254237 236 32861310 128.50 130.00 128.50 129.00 0.50 0.39% 129.00 29 129.50 2 18.53
2015-02-13 1707 368162 328 47659560 129.00 130.50 129.00 129.00 0.00 0% 129.00 66 130.00 17 18.53
2015-02-24 1707 565248 444 73663602 130.00 131.00 129.50 130.50 1.50 1.16% 130.00 21 130.50 72 18.75
2015-02-25 1707 311750 255 41019750 130.50 132.00 130.50 131.00 0.50 0.38% 131.00 22 131.50 1 18.82
2015-02-26 1707 203884 165 26604304 131.00 131.50 130.00 131.00 0.00 0% 130.50 3 131.00 17 18.82
2015-03-02 1707 210263 227 27430453 131.00 131.00 130.00 130.00 1.00 -0.76% 130.00 34 131.00 15 18.68
2015-03-03 1707 111969 107 14609978 130.00 131.00 130.00 130.50 0.50 0.38% 130.00 72 130.50 4 18.75
2015-03-04 1707 346424 303 44850120 130.00 130.50 129.00 129.00 1.50 -1.15% 129.00 153 130.00 18 18.53
2015-03-05 1707 366593 295 47218590 129.00 129.50 128.50 129.00 0.00 0% 128.50 62 129.00 4 18.53
2015-03-06 1707 235162 235 30442398 129.00 130.00 128.50 130.00 1.00 0.78% 129.50 3 130.00 31 18.68
2015-03-09 1707 250440 270 32221260 130.00 130.00 128.50 129.00 1.00 -0.77% 129.00 16 129.50 18 18.53
2015-03-10 1707 435598 380 56011332 129.50 129.50 128.00 128.00 1.00 -0.78% 128.00 97 129.00 16 18.39
2015-03-11 1707 520206 406 67594574 128.00 131.00 128.00 129.00 1.00 0.78% 129.00 12 130.00 30 18.53
2015-03-12 1707 226689 197 29433070 129.50 130.50 129.00 129.00 0.00 0% 129.00 34 130.00 9 18.53
2015-03-13 1707 170377 156 22035309 129.00 130.00 129.00 129.50 0.50 0.39% 129.50 7 130.00 50 18.61
2015-03-16 1707 157393 158 20358483 129.50 130.50 129.00 129.00 0.50 -0.39% 129.00 17 129.50 2 18.53
2015-03-17 1707 110129 110 14243694 129.00 130.00 129.00 129.00 0.00 0% 129.00 31 129.50 24 18.53
2015-03-18 1707 376713 310 48749690 129.00 130.50 128.50 130.00 1.00 0.78% 130.00 3 130.50 50 18.68
2015-03-19 1707 503668 372 65434661 130.50 131.00 129.00 130.50 0.50 0.38% 130.00 6 130.50 33 18.75
2015-03-20 1707 419078 353 54513140 130.50 130.50 129.50 130.00 0.50 -0.38% 130.00 11 130.50 52 18.68
2015-03-23 1707 972719 668 128701689 130.00 135.00 129.50 132.00 2.00 1.54% 132.00 56 132.50 7 18.97
2015-03-24 1707 620244 505 82508452 132.00 134.00 132.00 133.00 1.00 0.76% 133.00 3 133.50 29 19.11
2015-03-25 1707 1685022 1112 229078946 134.00 138.00 134.00 135.00 2.00 1.5% 135.00 11 135.50 3 19.40
2015-03-26 1707 623078 475 83850893 134.50 136.00 133.50 134.00 1.00 -0.74% 133.50 43 134.00 4 19.25
2015-03-27 1707 697684 540 93761297 134.00 135.50 132.50 134.00 0.00 0% 134.00 7 134.50 2 19.25
2015-03-30 1707 1528426 1004 210017436 135.00 139.00 134.00 137.00 3.00 2.24% 136.50 57 137.00 32 19.68
2015-03-31 1707 864076 595 118266284 138.00 138.00 135.50 135.50 1.50 -1.09% 135.50 14 137.00 23 19.47
2015-04-01 1707 1403574 935 194579638 136.00 140.00 136.00 138.00 2.50 1.85% 138.00 53 138.50 65 19.06
2015-04-02 1707 3509254 1808 512939455 141.50 147.50 141.50 147.50 9.50 6.88% 147.50 783 0.00 0 20.37
2015-04-07 1707 4255911 2549 654329794 151.00 157.00 151.00 154.00 6.50 4.41% 153.50 108 154.00 110 21.27
2015-04-08 1707 2143065 1563 332296020 156.00 157.00 153.00 155.00 1.00 0.65% 154.50 9 155.00 50 21.41
2015-04-09 1707 1495350 1151 229883700 156.50 156.50 151.50 154.00 1.00 -0.65% 153.50 19 154.00 15 21.27
2015-04-10 1707 3659249 2440 573789591 155.50 160.00 152.00 159.00 5.00 3.25% 158.50 34 159.00 26 21.96
2015-04-13 1707 4329182 2769 662756210 154.00 157.00 148.50 155.00 4.00 -2.52% 155.00 36 155.50 28 21.41
2015-04-14 1707 1751414 1289 276550826 156.00 160.00 155.00 158.50 3.50 2.26% 158.00 46 158.50 1 21.89
2015-04-15 1707 3510079 2570 574307618 159.00 167.50 157.00 167.50 9.00 5.68% 167.00 9 167.50 20 23.14
2015-04-16 1707 2296013 1821 385961158 168.00 171.50 164.50 166.00 1.50 -0.9% 165.50 16 166.00 11 22.93
2015-04-17 1707 1924559 1484 323437912 166.00 171.50 165.00 168.00 2.00 1.2% 167.50 1 168.00 12 23.20
2015-04-20 1707 881522 804 145263608 165.00 167.50 163.50 164.00 4.00 -2.38% 164.00 11 164.50 16 22.65
2015-04-21 1707 2139374 1417 346378088 166.00 167.50 156.00 162.50 1.50 -0.91% 162.50 2 163.00 22 22.44
2015-04-22 1707 1703465 1260 282211120 163.00 169.00 162.00 168.00 5.50 3.38% 167.50 1 168.00 6 23.20
2015-04-23 1707 1550705 1210 263543350 170.00 173.00 167.00 170.00 2.00 1.19% 169.50 3 170.00 195 23.48
2015-04-24 1707 1061756 931 178149752 170.00 171.00 166.00 167.00 3.00 -1.76% 167.00 24 168.00 2 23.07
2015-04-27 1707 1237265 956 209783520 167.50 172.00 167.50 168.00 1.00 0.6% 168.00 22 168.50 1 23.20
2015-04-28 1707 438813 381 73687958 168.00 169.50 166.50 167.00 1.00 -0.6% 167.00 48 167.50 1 23.07
2015-04-29 1707 1417958 1065 234877028 168.00 170.00 163.50 167.00 0.00 0% 166.00 2 167.00 3 23.07
2015-04-30 1707 673006 538 112341491 168.00 169.00 165.50 167.00 0.00 0% 167.00 4 167.50 16 23.07
2015-05-04 1707 661424 565 111405502 168.00 169.50 167.00 167.50 0.50 0.3% 167.50 24 168.50 7 23.14
2015-05-05 1707 2671036 1722 457830728 169.00 173.00 167.50 173.00 5.50 3.28% 172.50 39 173.00 184 23.90
2015-05-06 1707 2495921 1887 443141887 173.00 181.00 171.50 179.00 6.00 3.47% 179.00 8 179.50 12 24.72
2015-05-07 1707 1634388 1323 286370419 179.00 179.00 171.50 173.00 6.00 -3.35% 173.00 6 173.50 10 23.90
2015-05-08 1707 1119083 896 192981643 173.50 176.00 169.00 170.50 2.50 -1.45% 170.00 40 170.50 26 23.55
2015-05-11 1707 1629465 1166 272138340 173.00 173.00 162.50 168.50 2.00 -1.17% 168.00 5 168.50 23 23.27
2015-05-12 1707 1099921 957 189030675 169.50 176.00 167.50 176.00 7.50 4.45% 175.50 12 176.00 53 24.31
2015-05-13 1707 668250 564 116195613 176.00 176.00 172.50 173.00 3.00 -1.7% 173.00 20 174.00 3 23.90
2015-05-14 1707 538895 445 92329150 174.00 174.50 170.00 170.50 2.50 -1.45% 170.50 8 171.00 2 22.52
2015-05-15 1707 748252 624 127875340 171.00 173.00 169.50 169.50 1.00 -0.59% 169.50 7 170.00 3 22.39
2015-05-18 1707 2237870 1615 367125790 161.00 167.00 161.00 167.00 2.50 -1.47% 166.00 5 167.00 27 22.06
2015-05-19 1707 1040635 971 176083950 167.50 171.00 166.50 171.00 4.00 2.4% 170.50 7 171.00 10 22.59
2015-05-20 1707 1181900 1026 201345000 172.00 173.00 169.00 170.00 1.00 -0.58% 169.50 12 170.00 28 22.46
2015-05-21 1707 1802340 1281 311294660 170.00 175.00 168.50 174.00 4.00 2.35% 174.00 23 174.50 10 22.99
2015-05-22 1707 855003 652 149167022 175.00 175.50 172.50 173.50 0.50 -0.29% 173.50 9 174.00 14 22.92
2015-05-25 1707 337209 286 58398866 173.50 174.50 171.50 174.00 0.50 0.29% 173.50 2 174.00 5 22.99
2015-05-26 1707 1242433 1018 220722208 174.00 181.00 174.00 177.00 3.00 1.72% 176.50 7 177.50 10 23.38
2015-05-27 1707 606325 524 107798860 179.00 179.00 175.50 176.50 0.50 -0.28% 176.50 47 177.00 1 23.32
2015-05-28 1707 910479 717 162870220 178.00 180.00 176.50 180.00 3.50 1.98% 179.50 21 180.00 103 23.78
2015-05-29 1707 2931464 2216 547062953 180.00 192.50 179.50 189.00 9.00 5% 188.50 9 189.00 47 24.97
2015-06-01 1707 1816283 1518 347495537 192.00 197.00 183.00 194.00 5.00 2.65% 193.50 18 194.00 1 25.63
2015-06-02 1707 1280654 1135 246186760 194.00 197.00 189.00 189.00 5.00 -2.58% 189.00 129 189.50 2 24.97
2015-06-03 1707 1061697 883 202240930 189.00 194.00 189.00 189.00 0.00 0% 189.00 97 190.00 7 24.97
2015-06-04 1707 1785700 1428 327862200 190.50 192.00 176.00 180.00 9.00 -4.76% 180.00 2 180.50 17 23.78
2015-06-05 1707 1289320 1114 237434840 180.00 188.00 179.00 187.50 7.50 4.17% 187.00 1 187.50 50 24.77
2015-06-08 1707 957381 791 181242128 189.00 192.00 186.00 189.00 1.50 0.8% 189.00 19 189.50 1 24.97
2015-06-09 1707 780842 643 144616770 188.00 189.50 183.00 183.50 5.50 -2.91% 183.50 14 184.00 2 24.24
2015-06-10 1707 797248 703 148889376 185.00 188.50 184.50 187.50 4.00 2.18% 187.00 7 187.50 36 24.77
2015-06-11 1707 2457206 1869 475234846 190.00 195.50 190.00 191.00 3.50 1.87% 190.50 44 192.00 2 25.23
2015-06-12 1707 890948 757 170942591 191.50 194.00 189.00 190.50 0.50 -0.26% 190.50 9 191.00 3 25.17
2015-06-15 1707 584414 515 110486332 190.00 191.50 188.00 188.00 2.50 -1.31% 188.00 37 188.50 5 24.83
2015-06-16 1707 754588 646 139098982 186.00 186.00 183.00 184.50 3.50 -1.86% 184.50 11 185.00 9 24.37
2015-06-17 1707 1095880 924 208416080 188.00 192.00 186.00 192.00 7.50 4.07% 191.50 30 192.00 48 25.36
2015-06-18 1707 642964 555 123703675 193.00 195.50 189.00 189.00 3.00 -1.56% 189.00 37 191.00 7 24.97
2015-06-22 1707 829664 713 159936816 191.50 195.00 190.00 194.50 5.50 2.91% 194.00 11 194.50 44 25.69
2015-06-23 1707 2311092 1685 458333885 197.00 203.50 193.00 193.00 1.50 -0.77% 193.00 49 194.00 6 25.50
2015-06-24 1707 585247 557 113461665 196.00 196.00 191.00 195.00 2.00 1.04% 194.50 10 195.00 27 25.76
2015-06-25 1707 1013894 886 200525345 197.00 199.50 194.50 199.00 4.00 2.05% 198.50 2 199.00 19 26.29
2015-06-26 1707 521988 465 103032124 200.00 200.00 196.00 197.50 1.50 -0.75% 197.00 7 197.50 19 26.09
2015-06-29 1707 677972 590 131175550 195.00 195.00 192.50 194.00 3.50 -1.77% 194.00 1 194.50 21 25.63
2015-06-30 1707 549247 488 107568412 195.00 197.00 193.50 197.00 3.00 1.55% 197.00 2 197.50 27 26.02
2015-07-01 1707 1469984 1003 292522848 200.00 201.50 195.00 195.50 1.50 -0.76% 195.50 17 196.00 1 25.83
2015-07-02 1707 522623 448 103379037 199.50 199.50 196.00 197.50 2.00 1.02% 197.50 5 198.00 16 26.09
2015-07-03 1707 488628 418 96690028 199.00 199.50 196.50 198.00 0.50 0.25% 197.50 13 198.00 5 26.16
2015-07-06 1707 2062112 1654 418484624 199.00 206.00 198.00 203.00 5.00 2.53% 203.00 1 203.50 21 26.82
2015-07-07 1707 1959069 1552 405697852 206.00 209.00 205.00 208.50 5.50 2.71% 208.00 5 208.50 42 27.54
2015-07-08 1707 2135695 1800 438838085 210.50 214.00 200.00 203.00 5.50 -2.64% 202.50 50 203.50 1 26.82
2015-07-09 1707 1409692 1213 285895393 203.00 207.00 194.00 207.00 4.00 1.97% 206.00 10 207.00 21 27.34
2015-07-13 1707 2510284 1840 546380980 211.50 222.50 211.00 220.50 13.50 6.52% 220.00 16 220.50 2 29.13
2015-07-14 1707 1871699 1625 413399382 223.00 227.00 215.00 215.00 5.50 -2.49% 215.00 31 215.50 1 28.40
2015-07-15 1707 896990 816 196391290 216.00 221.00 215.50 221.00 6.00 2.79% 220.50 5 221.00 11 29.19
2015-07-16 1707 2606020 2054 596307160 224.00 233.00 222.50 233.00 12.00 5.43% 232.50 4 233.00 8 30.78
2015-07-17 1707 3360774 2743 806894904 237.50 255.00 231.00 246.00 13.00 5.58% 246.00 4 247.00 2 32.50
2015-07-20 1707 2844552 2442 686753720 249.50 252.00 234.50 235.00 11.00 -4.47% 235.00 18 235.50 7 31.04
2015-07-21 1707 3071904 2468 686763412 235.00 238.00 216.50 219.50 15.50 -6.6% 219.00 17 219.50 1 29.00
2015-07-22 1707 1539980 1362 347976000 222.00 229.00 220.00 226.50 7.00 3.19% 226.50 18 227.00 1 29.92
2015-07-23 1707 1850970 1520 423131660 227.50 234.00 222.00 228.00 1.50 0.66% 228.00 16 229.50 3 30.12
2015-07-24 1707 1293847 1096 288427034 231.50 231.50 218.00 223.00 5.00 -2.19% 223.00 7 223.50 2 29.46
2015-07-27 1707 1556839 1349 337976885 215.00 221.50 214.50 215.00 0.00 -3.59% 214.50 20 215.00 2 28.40
2015-07-28 1707 2593256 2199 537545724 211.50 217.00 200.00 204.00 11.00 -5.12% 204.00 31 204.50 9 26.95
2015-07-29 1707 2256299 1868 474523622 209.00 216.50 205.50 214.50 10.50 5.15% 214.00 8 214.50 3 28.34
2015-07-30 1707 1548397 1293 339011238 217.00 222.00 216.00 218.50 4.00 1.86% 218.00 2 218.50 10 28.86
2015-07-31 1707 1243171 1101 265847252 221.00 221.00 211.00 212.00 6.50 -2.97% 212.00 14 212.50 11 28.01
2015-08-03 1707 2517596 2091 505089200 210.50 210.50 197.50 199.00 13.00 -6.13% 199.00 29 199.50 5 26.29
2015-08-04 1707 2871958 2372 556881062 201.00 204.00 184.00 189.00 10.00 -5.03% 188.50 9 189.00 7 24.97
2015-08-05 1707 2666444 2288 497653804 191.00 193.00 180.00 190.00 1.00 0.53% 189.50 18 190.00 23 25.10
2015-08-06 1707 1879004 1679 344761720 190.00 191.50 179.50 179.50 10.50 -5.53% 179.50 11 180.00 9 23.71
2015-08-07 1707 3275303 2637 595483464 173.50 191.00 171.00 189.00 9.50 5.29% 189.00 3 189.50 9 24.97
2015-08-10 1707 2464162 1922 471395780 190.00 194.50 187.50 189.00 0.00 0% 189.00 61 190.00 1 24.97
2015-08-11 1707 2230507 1759 423961809 191.50 195.00 184.00 185.50 3.50 -1.85% 185.50 4 186.00 4 24.50
2015-08-12 1707 1835310 1469 332141610 185.00 186.50 176.00 180.00 5.50 -2.96% 180.00 15 180.50 1 23.78
2015-08-13 1707 1049672 842 191632671 183.00 185.00 180.50 182.50 2.50 1.39% 182.50 7 183.00 34 23.31
2015-08-14 1707 883921 709 160875622 183.50 184.50 180.50 181.00 1.50 -0.82% 181.00 21 181.50 1 23.12
2015-08-17 1707 2338399 1692 405519229 180.00 180.00 168.00 168.50 12.50 -6.91% 168.50 17 169.00 21 21.52
2015-08-18 1707 4511436 3294 735722248 167.00 168.00 159.00 166.50 2.00 -1.19% 166.50 9 167.00 6 21.26
2015-08-19 1707 2221227 1803 360050820 165.00 165.50 159.00 160.00 6.50 -3.9% 159.50 52 160.00 17 20.43
2015-08-20 1707 3043113 2176 492791032 156.00 165.00 156.00 163.50 3.50 2.19% 163.50 19 164.00 15 20.88
2015-08-21 1707 2813993 2276 436977957 159.50 161.50 147.50 147.50 16.00 -9.79% 147.50 85 148.00 8 18.84
2015-08-24 1707 3675909 2568 501633306 142.00 144.00 133.00 134.00 13.50 -9.15% 134.00 18 134.50 8 17.11
2015-08-25 1707 4042258 2816 572427426 130.50 147.00 130.50 147.00 13.00 9.7% 147.00 190 0.00 0 18.77
2015-08-26 1707 6906818 5102 1057718654 148.00 160.00 144.50 153.00 6.00 4.08% 152.50 65 153.00 104 19.54
2015-08-27 1707 6154556 3906 1004569908 156.00 168.00 155.50 168.00 15.00 9.8% 168.00 514 0.00 0 21.46
2015-08-28 1707 5645380 4367 967249200 177.00 178.50 163.00 163.00 5.00 -2.98% 163.00 92 163.50 13 20.82
2015-08-31 1707 2938826 2381 490767920 166.00 170.00 164.00 166.50 3.50 2.15% 166.50 1 167.00 13 21.26
2015-09-01 1707 2029284 1674 336151644 165.00 168.00 164.00 164.50 2.00 -1.2% 164.50 37 165.00 1 21.01
2015-09-02 1707 2100251 1730 346044286 162.00 168.00 160.00 166.00 1.50 0.91% 165.50 26 166.50 8 21.20
2015-09-03 1707 2912553 2277 491486073 168.00 172.00 165.00 166.50 0.50 0.3% 166.50 51 167.00 2 21.26
2015-09-04 1707 1794937 1494 296843231 168.00 168.50 161.00 162.00 4.50 -2.7% 161.50 28 162.00 1 20.69
2015-09-07 1707 1533273 1238 247918131 160.00 164.00 159.00 163.50 1.50 0.93% 163.00 14 163.50 3 20.88
2015-09-08 1707 1835640 1416 306351240 165.00 170.00 164.00 166.00 2.50 1.53% 166.00 24 166.50 4 21.20
2015-09-09 1707 2534358 1851 427601502 168.50 171.00 167.00 167.00 1.00 0.6% 167.00 53 167.50 3 21.33
2015-09-10 1707 4415600 3525 768520900 168.00 179.50 167.50 172.00 5.00 2.99% 172.00 35 173.00 6 21.97
2015-09-11 1707 3486154 2634 613350524 174.00 179.00 172.50 174.00 2.00 1.16% 174.00 12 174.50 12 22.22
2015-09-14 1707 3580387 2824 640602959 177.00 183.00 175.00 179.50 5.50 3.16% 179.50 17 180.00 17 22.92
2015-09-15 1707 2218730 1769 394142940 181.00 183.00 174.00 174.50 5.00 -2.79% 174.50 28 175.50 3 22.29
2015-09-16 1707 2514665 1838 447913870 176.50 180.50 176.00 177.50 3.00 1.72% 177.00 45 177.50 3 22.67
2015-09-17 1707 1334978 1094 237690106 179.50 180.50 176.00 176.50 1.00 -0.56% 176.50 26 177.50 7 22.54
2015-09-18 1707 2304980 1834 415036881 178.00 181.50 177.00 181.00 4.50 2.55% 180.50 4 181.00 27 23.12
2015-09-21 1707 953223 822 169331194 178.50 179.50 175.50 177.00 4.00 -2.21% 177.00 35 178.00 17 22.61
2015-09-22 1707 1441844 1197 253634544 177.00 179.00 174.50 174.50 2.50 -1.41% 174.50 49 175.00 11 22.29
2015-09-23 1707 851898 732 149143650 174.50 176.50 174.00 174.00 0.50 -0.29% 174.00 27 175.00 26 22.22
2015-09-24 1707 2866212 2184 478091404 173.00 175.50 161.00 166.00 8.00 -4.6% 166.00 13 167.50 3 21.20
2015-09-25 1707 1300688 1084 218230237 169.00 169.50 166.00 167.50 1.50 0.9% 167.50 16 168.00 3 21.39
2015-09-30 1707 1183593 1020 195126135 167.50 168.00 163.00 163.50 4.00 -2.39% 163.50 50 164.00 1 20.88
2015-10-01 1707 1522547 1295 257553990 167.00 171.50 165.50 170.00 6.50 3.98% 169.50 11 170.00 16 21.71
2015-10-02 1707 1057586 930 178667321 171.00 171.50 167.50 168.00 2.00 -1.18% 167.50 28 168.00 8 21.46
2015-10-05 1707 1607686 1278 276965992 170.00 174.50 168.50 171.50 3.50 2.08% 171.50 11 172.00 13 21.90
2015-10-06 1707 2568157 2015 452309050 174.50 180.00 172.00 175.00 3.50 2.04% 175.00 205 175.50 2 22.35
2015-10-07 1707 6988636 5158 1291479418 176.00 192.50 175.50 192.50 17.50 10% 192.00 7 192.50 195 24.58
2015-10-08 1707 3924384 3130 731114772 192.50 192.50 180.50 181.00 11.50 -5.97% 181.00 28 181.50 15 23.12
2015-10-12 1707 3040697 2558 568282642 183.00 191.00 182.00 186.50 5.50 3.04% 186.50 4 187.00 1 23.82
2015-10-13 1707 1912560 1553 356416817 187.00 189.00 184.00 184.50 2.00 -1.07% 184.50 2 185.00 7 23.56
2015-10-14 1707 1576050 1350 294795800 186.00 190.00 184.50 185.00 0.50 0.27% 185.00 29 186.00 3 23.63
2015-10-15 1707 3131543 2570 597135627 187.00 194.50 186.50 189.00 4.00 2.16% 188.50 14 189.00 8 24.14
2015-10-16 1707 2536340 1929 481155563 193.50 194.00 185.50 185.50 3.50 -1.85% 185.50 25 187.00 2 23.69
2015-10-19 1707 2285725 1879 415104804 186.50 187.50 178.00 181.00 4.50 -2.43% 180.50 16 181.00 2 23.12
2015-10-20 1707 1209476 1078 220052797 182.00 184.00 179.00 182.00 1.00 0.55% 182.00 25 182.50 6 23.24
2015-10-21 1707 1728662 1355 310819648 183.00 183.50 178.00 178.00 4.00 -2.2% 178.00 178 179.00 1 22.73
2015-10-22 1707 1019378 836 182460540 179.00 180.50 178.00 178.00 0.00 0% 178.00 155 179.50 15 22.73
2015-10-23 1707 1289401 1112 232434879 181.00 182.50 178.50 178.50 0.50 0.28% 178.50 11 179.00 5 22.80
2015-10-26 1707 645795 552 116292600 180.00 181.00 179.00 181.00 2.50 1.4% 180.50 27 181.00 30 23.12
2015-10-27 1707 749477 664 135322360 182.00 182.50 179.00 180.00 1.00 -0.55% 180.00 31 180.50 1 22.99
2015-10-28 1707 3414150 2727 634235373 180.00 189.50 180.00 183.00 3.00 1.67% 183.00 50 183.50 1 23.37
2015-10-29 1707 2018962 1619 367614523 184.50 185.00 180.00 181.00 2.00 -1.09% 180.50 15 181.50 6 23.12
2015-10-30 1707 1227710 964 220555942 181.50 183.00 177.50 179.00 2.00 -1.1% 179.00 2 179.50 2 22.86
2015-11-02 1707 1025142 824 186187910 180.00 184.50 179.00 182.50 3.50 1.96% 182.00 5 182.50 10 23.31
2015-11-03 1707 1218154 1024 223859253 183.50 185.50 182.50 183.00 0.50 0.27% 183.00 2 183.50 10 23.37
2015-11-04 1707 3706073 2717 695575110 185.50 190.00 184.00 186.00 3.00 1.64% 186.00 68 186.50 6 23.75
2015-11-05 1707 1137179 894 211977973 187.50 188.00 184.50 187.00 1.00 0.54% 186.50 16 187.00 23 23.88
2015-11-06 1707 1767469 1443 330703457 186.50 190.00 184.50 184.50 2.50 -1.34% 184.50 60 185.00 7 23.56
2015-11-09 1707 1634599 1334 298037210 186.00 187.00 179.50 180.50 4.00 -2.17% 180.50 31 181.00 6 23.05
2015-11-10 1707 776119 728 140662970 181.50 183.00 180.00 180.50 0.00 0% 180.50 78 181.00 2 23.05
2015-11-11 1707 1486879 1163 265711462 181.00 182.00 176.50 176.50 4.00 -2.22% 176.50 19 177.00 5 22.20
2015-11-12 1707 2211080 1768 391915160 177.50 182.50 173.00 175.00 1.50 -0.85% 175.00 4 176.00 3 22.01
2015-11-13 1707 1361421 1135 236146175 174.00 177.00 172.00 172.00 3.00 -1.71% 172.00 127 172.50 4 21.64
2015-11-16 1707 1265347 1071 217360919 170.50 175.00 168.00 174.00 2.00 1.16% 174.00 5 174.50 7 21.89
2015-11-17 1707 2018192 1523 362249752 177.50 181.50 177.50 178.00 4.00 2.3% 178.00 59 178.50 2 22.39
2015-11-18 1707 3310957 2433 608002648 182.00 186.00 181.00 181.00 3.00 1.69% 181.00 31 182.00 2 22.77
2015-11-19 1707 6567387 4561 1238729030 184.00 192.00 183.50 190.00 9.00 4.97% 189.50 21 190.00 27 23.90
2015-11-20 1707 7005106 5235 1378050170 194.00 201.50 194.00 195.00 5.00 2.63% 195.00 339 195.50 6 24.53
2015-11-23 1707 2017278 1614 387815506 196.00 197.50 190.50 191.00 4.00 -2.05% 191.00 58 191.50 14 24.03
2015-11-24 1707 932853 813 173422658 188.00 188.00 185.00 187.50 3.00 -1.83% 185.00 125 186.00 2 23.27
2015-11-25 1707 6651086 4765 1322293044 189.00 204.50 189.00 204.50 17.00 9.07% 204.00 39 204.50 16 25.72
2015-11-26 1707 7838286 5857 1642118918 205.50 217.00 201.50 213.00 8.50 4.16% 213.00 30 213.50 26 26.79
2015-11-27 1707 3502989 2884 738385717 211.00 216.50 207.00 207.50 5.50 -2.58% 207.50 29 208.00 14 26.10
2015-11-30 1707 2682308 2197 560961064 205.00 212.50 204.00 208.00 0.50 0.24% 208.00 1 208.50 3 26.16
2015-12-01 1707 2378795 1832 499333755 208.50 213.50 207.50 208.50 0.50 0.24% 208.50 56 209.50 17 26.23
2015-12-02 1707 2935001 2212 621283710 210.00 215.50 207.50 209.00 0.50 0.24% 209.00 54 209.50 6 26.29
2015-12-03 1707 2805858 2334 573602816 209.00 210.00 200.50 200.50 8.50 -4.07% 200.50 8 201.00 3 25.22
2015-12-04 1707 3225776 2666 631895872 198.00 201.00 193.00 196.50 4.00 -2% 196.00 5 196.50 10 24.72
2015-12-07 1707 1540854 1315 303786300 197.50 199.50 195.50 196.50 0.00 0% 196.50 5 197.00 4 24.72
2015-12-08 1707 1264213 1035 249074165 196.50 199.00 194.50 196.50 0.00 0% 196.50 21 197.00 1 24.72
2015-12-09 1707 2192329 1720 417690510 196.00 198.50 185.50 188.50 8.00 -4.07% 188.50 24 189.00 21 23.71
2015-12-10 1707 1136941 917 215599436 189.50 192.50 185.00 191.50 3.00 1.59% 191.50 23 192.00 18 24.09
2015-12-11 1707 1695240 1360 321830380 194.00 195.50 185.00 185.50 6.00 -3.13% 185.50 20 186.00 2 23.33
2015-12-14 1707 1735201 1389 316680484 183.00 185.00 180.50 182.50 3.00 -1.62% 182.00 12 182.50 1 22.96
2015-12-15 1707 1622876 1251 301657188 184.00 188.00 184.00 186.00 3.50 1.92% 186.00 28 186.50 5 23.40
2015-12-16 1707 1297638 1082 242243806 188.00 189.00 185.00 185.00 1.00 -0.54% 185.00 48 185.50 6 23.27
2015-12-17 1707 1734862 1444 327304418 186.00 191.50 185.50 188.00 3.00 1.62% 188.00 14 188.50 1 23.65
2015-12-18 1707 932853 813 173422658 188.00 188.00 185.00 185.00 3.00 -1.6% 185.00 125 186.00 2 23.27
2015-12-21 1707 641800 575 119081300 184.00 186.50 184.00 184.50 0.50 -0.27% 184.50 40 185.00 2 23.21
2015-12-22 1707 856812 690 158657720 184.00 188.00 184.00 184.00 0.50 -0.27% 184.00 69 184.50 5 23.14
2015-12-23 1707 1591093 1241 290256926 186.00 186.00 180.00 181.00 3.00 -1.63% 181.00 134 182.00 2 22.77
2015-12-24 1707 1725491 1372 312115880 183.50 184.50 178.50 179.00 2.00 -1.1% 179.00 16 179.50 3 22.52
2015-12-25 1707 580890 546 104201028 180.00 181.00 178.00 181.00 2.00 1.12% 180.50 8 181.00 17 22.77
2015-12-28 1707 446923 422 80548667 181.50 182.50 179.50 179.50 1.50 -0.83% 179.50 10 180.00 14 22.58
2015-12-29 1707 422828 403 76005947 179.50 180.50 179.00 179.50 0.00 0% 179.50 14 180.00 1 22.58
2015-12-30 1707 417980 390 75182920 180.00 181.50 179.00 179.50 0.00 0% 179.50 3 180.00 4 22.58
2015-12-31 1707 1891263 1238 342545629 178.50 185.00 175.50 183.00 3.50 1.95% 183.00 14 183.50 11 23.02