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　　　180.00
0
0%		181.00
1
0.56%		177.00
-4
-2.21%		169.00
-8
-4.52%		175.00
6
3.55%		 　173.50
-1.5
-0.86%		167.50
-6
-3.46%		172.00
4.5
2.69%		171.50
-0.5
-0.29%		171.50
0
0%		 　174.00
2.5
1.46%		174.00
0
0%		170.00
-4
-2.3%		169.50
-0.5
-0.29%		170.50
1
0.59%		 　180.00
9.5
5.57%		179.00
-1
-0.56%		176.00
-3
-1.68%		179.00
3
1.7%		181.50
2.5
1.4%		181.50
0
0%		 175.58
2 月　189.00
7.5
4.13%		186.50
-2.5
-1.32%		 　　　　　　　　　　187.00
0.5
0.27%		188.50
1.5
0.8%		187.00
-1.5
-0.8%		191.00
4
2.14%		188.00
-3
-1.57%		 　186.50
-1.5
-0.8%		188.00
1.5
0.8%		185.50
-2.5
-1.33%		184.50
-1
-0.54%		187.00
2.5
1.36%		 187.34
3 月187.50
0.5
0.27%		192.00
4.5
2.4%		194.00
2
1.04%		195.50
1.5
0.77%		 　197.00
1.5
0.77%		193.50
-3.5
-1.78%		195.50
2
1.03%		196.50
1
0.51%		196.00
-0.5
-0.25%		 　197.50
1.5
0.77%		194.00
-3.5
-1.77%		197.00
3
1.55%		196.00
-1
-0.51%		196.00
0
0%		 　192.50
-3.5
-1.79%		189.00
-3.5
-1.82%		184.50
-4.5
-2.38%		186.50
2
1.08%		186.50
0
0%		 　182.50
-4
-2.14%		179.50
-3
-1.64%		183.00
3.5
1.95%		184.50
1.5
0.82%		191.33
4 月183.00
-1.5
-0.81%		 　　　180.50
-2.5
-1.37%		181.00
0.5
0.28%		190.00
9
4.97%		 　196.00
6
3.16%		192.50
-3.5
-1.79%		198.00
5.5
2.86%		197.00
-1
-0.51%		195.00
-2
-1.02%		 　198.00
3
1.54%		207.50
9.5
4.8%		203.50
-4
-1.93%		211.00
7.5
3.69%		206.50
-4.5
-2.13%		 　206.50
0
0%		208.50
2
0.97%		204.50
-4
-1.92%		203.00
-1.5
-0.73%		194.50
-8.5
-4.19%		 197.5
5 月　　200.00
5.5
2.83%		197.00
-3
-1.5%		202.00
5
2.54%		201.00
-1
-0.5%		 　197.50
-3.5
-1.74%		195.00
-2.5
-1.27%		196.50
1.5
0.77%		192.50
-4
-2.04%		194.00
1.5
0.78%		 　196.50
2.5
1.29%		199.50
3
1.53%		204.50
5
2.51%		201.00
-3.5
-1.71%		199.50
-1.5
-0.75%		 　204.00
4.5
2.26%		203.00
-1
-0.49%		205.00
2
0.99%		202.00
-3
-1.46%		202.50
0.5
0.25%		 　209.50
7
3.46%		206.00
-3.5
-1.67%		200.64
6 月204.00
-2
-0.97%		203.50
-0.5
-0.25%		201.00
-2.5
-1.23%		202.50
1.5
0.75%		 203.50
1
0.49%		205.50
2
0.98%		207.50
2
0.97%		 　　　209.00
1.5
0.72%		206.50
-2.5
-1.2%		210.00
3.5
1.69%		208.00
-2
-0.95%		208.00
0
0%		 　205.50
-2.5
-1.2%		206.00
0.5
0.24%		205.00
-1
-0.49%		205.50
0.5
0.24%		201.50
-4
-1.95%		 　203.50
2
0.99%		207.50
4
1.97%		207.50
0
0%		209.50
2
0.96%		 205.88
7 月211.00
1.5
0.72%		 　210.50
-0.5
-0.24%		 211.00
0.5
0.24%		215.00
4
1.9%		 　　210.00
-5
-2.33%		212.00
2
0.95%		210.00
-2
-0.94%		212.50
2.5
1.19%		216.00
3.5
1.65%		 　213.00
-3
-1.39%		215.00
2
0.94%		213.50
-1.5
-0.7%		214.00
0.5
0.23%		215.50
1.5
0.7%		 　214.50
-1
-0.46%		217.00
2.5
1.17%		215.50
-1.5
-0.69%		217.50
2
0.93%		214.00
-3.5
-1.61%		 213.33
8 月215.00
1
0.47%		215.00
0
0%		215.00
0
0%		215.50
0.5
0.23%		217.00
1.5
0.7%		 　216.00
-1
-0.46%		214.50
-1.5
-0.69%		213.00
-1.5
-0.7%		214.00
1
0.47%		213.50
-0.5
-0.23%		 　215.50
2
0.94%		213.00
-2.5
-1.16%		215.00
2
0.94%		217.50
2.5
1.16%		217.50
0
0%		 　218.50
1
0.46%		218.50
0
0%		217.50
-1
-0.46%		220.00
2.5
1.15%		229.00
9
4.09%		 　226.50
-2.5
-1.09%		231.50
5
2.21%		238.00
6.5
2.81%		218.63
9 月246.50
8.5
3.57%		242.00
-4.5
-1.83%		 　243.50
1.5
0.62%		247.00
3.5
1.44%		243.00
-4
-1.62%		240.50
-2.5
-1.03%		240.50
0
0%		240.00
-0.5
-0.21%		 240.00
0
0%		237.50
-2.5
-1.04%		235.00
-2.5
-1.05%		 　　　250.00
15
6.38%		255.50
5.5
2.2%		256.00
0.5
0.2%		258.00
2
0.78%		262.00
4
1.55%		 　259.00
-3
-1.15%		 　263.00
4
1.54%		260.00
-3
-1.14%		 249.28
10 月　　257.50
-2.5
-0.96%		261.00
3.5
1.36%		261.00
0
0%		267.00
6
2.3%		276.00
9
3.37%		 　　267.50
-8.5
-3.08%		266.00
-1.5
-0.56%		264.50
-1.5
-0.56%		268.50
4
1.51%		 　267.50
-1
-0.37%		266.50
-1
-0.37%		270.00
3.5
1.31%		274.50
4.5
1.67%		274.50
0
0%		 　275.00
0.5
0.18%		275.50
0.5
0.18%		273.50
-2
-0.73%		268.50
-5
-1.83%		266.00
-2.5
-0.93%		 265.00
-1
-0.38%		268.22
11 月263.50
-1.5
-0.57%		251.00
-12.5
-4.74%		256.00
5
1.99%		254.50
-1.5
-0.59%		 　254.00
-0.5
-0.2%		255.50
1.5
0.59%		241.00
-14.5
-5.68%		263.00
22
9.13%		250.00
-13
-4.94%		 　242.50
-7.5
-3%		240.00
-2.5
-1.03%		242.50
2.5
1.04%		237.50
-5
-2.06%		239.50
2
0.84%		 　234.50
-5
-2.09%		238.00
3.5
1.49%		238.50
0.5
0.21%		237.00
-1.5
-0.63%		242.00
5
2.11%		 　243.50
1.5
0.62%		242.00
-1.5
-0.62%		239.00
-3
-1.24%		 245.17
12 月240.00
1
0.42%		238.00
-2
-0.83%		 　234.00
-4
-1.68%		235.50
1.5
0.64%		239.50
4
1.7%		243.00
3.5
1.46%		243.00
0
0%		 　241.00
-2
-0.82%		239.00
-2
-0.83%		237.50
-1.5
-0.63%		239.50
2
0.84%		238.50
-1
-0.42%		 　231.00
-7.5
-3.14%		228.00
-3
-1.3%		231.50
3.5
1.54%		233.50
2
0.86%		226.00
-7.5
-3.21%		 　230.00
4
1.77%		230.50
0.5
0.22%		207.50
-23
-9.98%		207.50
0
0%		187.00
-20.5
-9.88%		　231.42

說明:最高漲幅:9.13%最低跌幅:-9.98% 最高價:276.00最低價:167.50平均價:215.99,灰色底表示週末,漲148天(470.5)元,跌134天(-440.5)元,平盤21天
9%=1,6%=4,5%=2,4%=6,3%=13,2%=28,1%=62,0%=53,-0%=1,-1%=1,-2%=2,-3%=3,-4%=8,-5%=24,-6%=35,-7%=60,

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
2016-01-04 1707 957662 764 173748322 184.00 184.50 179.00 180.00 3.00 0% 180.00 39 181.00 12 22.64
2016-01-05 1707 822416 692 149056796 180.00 182.50 179.00 181.00 1.00 0.56% 181.00 7 182.00 9 22.77
2016-01-06 1707 1109701 851 198582283 180.50 182.00 177.00 177.00 4.00 -2.21% 177.00 76 178.00 12 22.26
2016-01-07 1707 1944458 1589 332066066 177.00 178.00 167.50 169.00 8.00 -4.52% 168.50 62 169.00 1 21.26
2016-01-08 1707 1167319 1023 201101325 169.00 175.00 167.50 175.00 6.00 3.55% 174.50 13 175.00 26 22.01
2016-01-11 1707 504673 437 87280260 174.00 174.50 170.50 173.50 1.50 -0.86% 173.50 12 174.00 12 21.82
2016-01-12 1707 1067151 828 182574592 175.50 176.50 167.50 167.50 6.00 -3.46% 167.50 45 168.00 1 21.07
2016-01-13 1707 737009 664 126341548 170.00 173.00 169.50 172.00 4.50 2.69% 172.00 4 172.50 2 21.64
2016-01-14 1707 742488 606 126970686 170.00 173.00 168.50 171.50 0.50 -0.29% 171.00 54 171.50 1 21.57
2016-01-15 1707 619468 562 106990496 173.00 175.00 171.50 171.50 0.00 0% 171.50 43 172.00 1 21.57
2016-01-18 1707 848553 712 146230987 170.00 174.50 169.00 174.00 2.50 1.46% 173.50 4 174.00 1 21.89
2016-01-19 1707 606717 532 105303475 175.00 175.00 172.50 174.00 0.00 0% 173.50 31 174.00 18 21.89
2016-01-20 1707 642488 560 110484460 174.00 174.00 170.00 170.00 4.00 -2.3% 170.00 42 170.50 2 21.38
2016-01-21 1707 714351 537 121228521 169.00 172.00 168.50 169.50 0.50 -0.29% 169.50 11 170.00 17 21.32
2016-01-22 1707 387928 322 66229722 171.50 172.00 170.00 170.50 1.00 0.59% 170.50 18 171.00 13 21.45
2016-01-25 1707 1695545 1328 301513869 172.00 181.50 172.00 180.00 9.50 5.57% 180.00 27 180.50 8 22.64
2016-01-26 1707 1287677 993 230633419 177.50 182.50 176.00 179.00 1.00 -0.56% 179.00 15 179.50 6 22.52
2016-01-27 1707 779938 666 139316990 182.00 182.00 175.50 176.00 3.00 -1.68% 176.00 34 176.50 10 22.14
2016-01-28 1707 653687 536 116525786 176.00 179.50 176.00 179.00 3.00 1.7% 178.50 17 179.00 37 22.52
2016-01-29 1707 853005 703 154295410 179.50 182.50 179.50 181.50 2.50 1.4% 181.00 11 181.50 27 22.83
2016-01-30 1707 581969 474 106049858 183.00 183.00 181.50 181.50 0.00 0% 181.50 2 182.00 15 22.83
2016-02-02 1707 1537979 1234 288540538 184.50 189.00 184.00 189.00 4.50 4.13% 188.50 30 189.00 125 23.77
2016-02-03 1707 2187334 1725 416597126 189.00 194.00 186.50 186.50 2.50 -1.32% 186.50 3 187.00 4 23.46
2016-02-15 1707 607517 574 114169679 185.00 190.50 184.50 187.00 0.50 0.27% 187.00 4 187.50 1 23.52
2016-02-16 1707 743420 635 141260665 188.50 191.50 188.00 188.50 1.50 0.8% 188.50 70 189.00 7 23.71
2016-02-17 1707 539617 473 101596184 190.00 190.50 186.50 187.00 1.50 -0.8% 187.00 51 187.50 2 23.52
2016-02-18 1707 1003238 803 190864720 189.50 192.00 188.00 191.00 4.00 2.14% 190.50 24 191.00 40 24.03
2016-02-19 1707 795538 635 150391644 192.50 192.50 186.00 188.00 3.00 -1.57% 188.00 3 188.50 2 23.65
2016-02-22 1707 623652 527 116010585 185.50 187.50 184.50 186.50 1.50 -0.8% 186.50 25 187.50 22 23.46
2016-02-23 1707 311539 280 58634598 188.00 189.00 187.50 188.00 1.50 0.8% 188.00 10 188.50 3 23.65
2016-02-24 1707 364820 314 67859840 188.50 189.50 185.00 185.50 2.50 -1.33% 185.50 38 186.50 19 23.33
2016-02-25 1707 486618 430 90029448 187.00 187.50 184.00 184.50 1.00 -0.54% 184.50 40 185.00 9 23.21
2016-02-26 1707 229841 233 42844520 186.50 187.00 185.50 187.00 2.50 1.36% 186.50 5 187.00 49 23.52
2016-03-01 1707 234587 244 43908356 187.00 188.00 186.00 187.50 0.50 0.27% 187.00 6 188.00 124 23.58
2016-03-02 1707 1223175 983 233564501 189.00 192.00 189.00 192.00 4.50 2.4% 191.50 9 192.00 147 24.15
2016-03-03 1707 1963928 1566 382424032 192.00 197.50 192.00 194.00 2.00 1.04% 194.00 29 194.50 2 24.40
2016-03-04 1707 1221932 964 239844172 196.00 198.50 192.00 195.50 1.50 0.77% 195.50 30 196.00 14 24.59
2016-03-07 1707 584845 510 114676465 197.00 197.00 195.00 197.00 1.50 0.77% 196.50 6 197.00 25 24.78
2016-03-08 1707 596225 528 115470745 196.00 196.50 192.00 193.50 3.50 -1.78% 193.50 6 194.00 14 24.34
2016-03-09 1707 364843 305 70757457 192.50 196.00 191.50 195.50 2.00 1.03% 195.00 4 195.50 7 24.59
2016-03-10 1707 374085 333 73129160 195.00 196.50 193.00 196.50 1.00 0.51% 196.00 7 196.50 19 24.72
2016-03-11 1707 427814 359 83648544 196.50 197.00 194.00 196.00 0.50 -0.25% 196.00 33 196.50 6 24.65
2016-03-14 1707 1384420 1097 276365160 197.00 203.00 197.00 197.50 1.50 0.77% 197.50 31 198.00 1 24.84
2016-03-15 1707 948779 783 186318405 198.00 200.00 194.00 194.00 3.50 -1.77% 194.00 71 194.50 2 24.04
2016-03-16 1707 652690 485 128312930 194.00 199.00 194.00 197.00 3.00 1.55% 197.00 4 197.50 4 24.41
2016-03-17 1707 522008 500 102748555 198.50 199.00 196.00 196.00 1.00 -0.51% 195.50 35 196.00 4 24.29
2016-03-18 1707 832270 632 161806150 196.00 196.50 192.50 196.00 0.00 0% 195.50 7 196.00 243 24.29
2016-03-21 1707 687618 643 133012077 194.00 196.00 192.50 192.50 3.50 -1.79% 192.50 25 193.00 1 23.85
2016-03-22 1707 1048079 909 198814039 193.00 193.50 187.00 189.00 3.50 -1.82% 189.00 6 189.50 6 23.42
2016-03-23 1707 1068983 1005 198547338 188.50 189.00 184.50 184.50 4.50 -2.38% 184.50 25 185.00 39 22.86
2016-03-24 1707 877990 739 162538630 184.50 187.00 183.50 186.50 2.00 1.08% 186.00 27 187.00 22 23.11
2016-03-25 1707 388714 360 72236518 187.00 187.00 185.00 186.50 0.00 0% 186.00 5 186.50 12 23.11
2016-03-28 1707 839619 840 153593777 187.00 187.00 181.50 182.50 4.00 -2.14% 182.00 268 183.00 2 22.61
2016-03-29 1707 1040505 860 186958400 182.50 182.50 179.00 179.50 3.00 -1.64% 179.50 23 180.00 27 22.24
2016-03-30 1707 363715 383 66384681 181.00 184.00 181.00 183.00 3.50 1.95% 182.50 45 183.00 20 22.68
2016-03-31 1707 382606 348 70526716 184.50 185.50 183.50 184.50 1.50 0.82% 184.00 16 184.50 11 22.86
2016-04-01 1707 263070 270 48274810 185.00 185.00 182.50 183.00 1.50 -0.81% 183.00 3 183.50 6 22.68
2016-04-06 1707 536957 556 97165655 185.00 185.00 180.00 180.50 2.50 -1.37% 180.50 14 181.00 3 22.37
2016-04-07 1707 541646 503 98366572 180.50 185.00 180.00 181.00 0.50 0.28% 181.00 35 181.50 5 22.43
2016-04-08 1707 1976157 1620 368703330 182.50 190.50 181.50 190.00 9.00 4.97% 189.50 1 190.00 8 23.54
2016-04-11 1707 2755955 2215 538534680 191.50 199.00 191.00 196.00 6.00 3.16% 196.00 40 197.00 11 24.29
2016-04-12 1707 1286869 1194 250034956 196.50 198.00 191.50 192.50 3.50 -1.79% 192.50 118 193.00 1 23.85
2016-04-13 1707 1915148 1657 379352156 193.00 199.50 193.00 198.00 5.50 2.86% 198.00 34 198.50 6 24.54
2016-04-14 1707 1223382 973 241510055 198.00 200.00 194.00 197.00 1.00 -0.51% 197.00 34 198.00 14 24.41
2016-04-15 1707 852750 635 167994250 197.00 200.00 194.00 195.00 2.00 -1.02% 195.00 71 195.50 3 24.16
2016-04-18 1707 654405 561 128424285 195.00 198.00 193.50 198.00 3.00 1.54% 197.50 4 198.00 16 24.54
2016-04-19 1707 4613283 3551 951689581 199.50 211.50 199.50 207.50 9.50 4.8% 207.50 7 208.00 1 25.71
2016-04-20 1707 1895905 1512 388589215 208.00 208.50 203.50 203.50 4.00 -1.93% 203.50 11 204.00 3 25.22
2016-04-21 1707 2467303 1996 515463130 205.00 211.50 202.50 211.00 7.50 3.69% 210.50 2 211.00 59 26.15
2016-04-22 1707 2334222 1812 490327732 211.00 215.50 204.50 206.50 4.50 -2.13% 206.50 5 207.00 3 25.59
2016-04-25 1707 930751 737 192679077 208.50 209.50 203.50 206.50 0.00 0% 206.50 7 207.50 4 25.59
2016-04-26 1707 1000048 830 206600003 208.00 209.00 204.50 208.50 2.00 0.97% 208.00 11 208.50 2 25.84
2016-04-27 1707 592898 512 122069639 208.00 208.00 204.50 204.50 4.00 -1.92% 204.50 110 205.00 1 25.34
2016-04-28 1707 824182 675 168384946 205.50 207.00 203.00 203.00 1.50 -0.73% 203.00 30 203.50 2 25.15
2016-04-29 1707 1919039 1438 379357644 202.00 203.00 193.50 194.50 8.50 -4.19% 194.50 53 195.00 1 24.10
2016-05-03 1707 884938 791 174075600 195.00 200.00 192.00 200.00 5.50 2.83% 199.50 2 200.00 65 24.78
2016-05-04 1707 552811 478 109712171 198.00 200.00 196.00 197.00 3.00 -1.5% 197.00 60 198.50 6 24.41
2016-05-05 1707 559125 470 112009250 196.50 202.50 196.50 202.00 5.00 2.54% 201.50 2 202.00 14 25.03
2016-05-06 1707 444624 388 88877924 202.00 202.00 197.00 201.00 1.00 -0.5% 200.50 8 201.00 4 24.91
2016-05-09 1707 687843 576 136939988 200.50 203.00 196.00 197.50 3.50 -1.74% 197.50 1 198.50 1 24.47
2016-05-10 1707 718650 574 140352250 197.50 198.00 194.50 195.00 2.50 -1.27% 194.50 21 195.00 19 24.16
2016-05-11 1707 797551 608 157527200 197.50 199.00 196.00 196.50 1.50 0.77% 196.50 4 197.00 8 24.35
2016-05-12 1707 855479 696 166460947 197.00 198.00 192.50 192.50 4.00 -2.04% 192.50 25 193.00 6 23.85
2016-05-13 1707 734218 658 142207792 195.00 195.00 191.00 194.00 1.50 0.78% 193.50 29 194.00 16 23.04
2016-05-16 1707 684671 567 133881349 194.00 197.50 193.00 196.50 2.50 1.29% 196.50 10 197.00 23 23.34
2016-05-17 1707 1155225 897 229823000 196.50 201.50 196.00 199.50 3.00 1.53% 199.50 10 200.00 9 23.69
2016-05-18 1707 1090830 913 220861490 199.00 205.50 197.50 204.50 5.00 2.51% 204.00 9 204.50 10 24.29
2016-05-19 1707 771107 707 156573400 204.50 207.50 200.50 201.00 3.50 -1.71% 201.00 3 201.50 3 23.87
2016-05-20 1707 662212 570 133174400 204.00 204.00 198.50 199.50 1.50 -0.75% 199.00 7 199.50 5 23.69
2016-05-23 1707 747309 592 151482727 201.00 204.00 199.50 204.00 4.50 2.26% 203.50 10 204.00 54 24.23
2016-05-24 1707 642806 590 131371118 203.00 206.00 203.00 203.00 1.00 -0.49% 203.00 34 203.50 1 24.11
2016-05-25 1707 564088 484 115469452 206.00 206.00 203.00 205.00 2.00 0.99% 204.00 13 205.00 250 24.35
2016-05-26 1707 533094 458 108355082 205.00 205.50 201.50 202.00 3.00 -1.46% 202.00 8 202.50 14 23.99
2016-05-27 1707 236434 221 47938602 204.00 204.50 202.00 202.50 0.50 0.25% 202.50 1 203.00 15 24.05
2016-05-30 1707 2040008 1488 426286172 205.50 212.00 205.00 209.50 7.00 3.46% 209.50 5 210.00 102 24.88
2016-05-31 1707 1167896 880 242113576 211.00 212.00 205.50 206.00 3.50 -1.67% 205.50 83 206.00 231 24.47
2016-06-01 1707 571853 481 117139365 207.00 207.00 203.00 204.00 2.00 -0.97% 204.00 13 204.50 2 24.23
2016-06-02 1707 468492 409 95764119 205.00 207.00 203.00 203.50 0.50 -0.25% 203.50 7 204.00 2 24.17
2016-06-03 1707 657220 548 132507440 204.00 205.00 201.00 201.00 2.50 -1.23% 201.00 135 201.50 2 23.87
2016-06-04 1707 162444 152 32748188 201.50 202.50 200.50 202.50 1.50 0.75% 202.50 1 203.00 14 24.05
2016-06-06 1707 232710 227 47239920 202.50 204.00 202.00 203.50 1.00 0.49% 203.50 7 204.00 24 24.17
2016-06-07 1707 351511 296 72066508 203.50 206.00 203.50 205.50 2.00 0.98% 204.50 26 205.50 20 24.41
2016-06-08 1707 1440921 1155 301189647 208.00 211.00 207.00 207.50 2.00 0.97% 207.50 8 208.00 6 24.64
2016-06-13 1707 577079 539 120111379 208.00 210.00 205.00 209.00 1.50 0.72% 208.50 7 209.50 30 24.82
2016-06-14 1707 424942 335 88086552 208.50 209.00 206.50 206.50 2.50 -1.2% 206.00 44 207.00 53 24.52
2016-06-15 1707 661149 500 137671061 206.50 210.00 205.00 210.00 3.50 1.69% 209.50 14 210.00 69 24.94
2016-06-16 1707 773184 549 162100675 208.00 213.00 208.00 208.00 2.00 -0.95% 208.00 44 208.50 3 24.70
2016-06-17 1707 324796 270 67541772 210.00 210.00 207.00 208.00 0.00 0% 207.50 5 208.00 80 24.70
2016-06-20 1707 315883 274 65203220 209.00 209.00 205.50 205.50 2.50 -1.2% 205.50 94 206.00 161 24.41
2016-06-21 1707 379479 332 78172653 206.50 207.50 205.00 206.00 0.50 0.24% 205.50 73 206.00 32 24.47
2016-06-22 1707 524388 356 107913816 206.00 207.50 205.00 205.00 1.00 -0.49% 205.00 69 205.50 1 24.35
2016-06-23 1707 567714 408 117244714 206.00 208.50 204.50 205.50 0.50 0.24% 205.00 74 205.50 4 24.41
2016-06-24 1707 656946 508 133304538 206.00 206.00 201.00 201.50 4.00 -1.95% 201.50 31 202.00 2 23.93
2016-06-27 1707 295362 266 59669624 198.50 204.00 198.50 203.50 2.00 0.99% 203.00 4 203.50 8 24.17
2016-06-28 1707 674830 489 139675980 204.00 209.00 202.00 207.50 4.00 1.97% 207.50 11 208.00 17 24.64
2016-06-29 1707 347027 293 72146089 208.50 209.00 206.50 207.50 0.00 0% 207.50 152 208.00 13 24.64
2016-06-30 1707 447212 337 93528096 208.00 210.00 207.50 209.50 2.00 0.96% 209.00 6 209.50 39 24.88
2016-07-01 1707 757973 518 159364330 209.00 211.00 209.00 211.00 1.50 0.72% 210.50 13 211.00 68 25.06
2016-07-04 1707 770929 576 162963050 211.00 213.00 210.00 210.50 0.50 -0.24% 210.50 134 211.00 5 25.00
2016-07-06 1707 473899 404 99994735 210.00 212.00 209.00 211.00 0.00 0.24% 211.00 22 211.50 11 25.06
2016-07-07 1707 878203 674 186526837 211.00 215.00 210.50 215.00 4.00 1.9% 214.50 12 215.00 46 25.53
2016-07-11 1707 1783737 1262 381113744 215.00 218.50 210.00 210.00 5.00 -2.33% 210.00 448 211.00 4 24.94
2016-07-12 1707 918781 611 194016291 211.00 213.00 210.00 212.00 2.00 0.95% 211.50 5 212.00 8 25.18
2016-07-13 1707 968630 643 203950741 211.50 212.50 210.00 210.00 2.00 -0.94% 210.00 41 210.50 6 24.94
2016-07-14 1707 715760 536 151330120 210.00 212.50 210.00 212.50 2.50 1.19% 212.00 16 212.50 6 25.24
2016-07-15 1707 1515169 1169 326163004 212.50 216.50 212.00 216.00 3.50 1.65% 215.50 28 216.00 45 25.65
2016-07-18 1707 2038783 1138 433722279 211.50 215.00 211.00 213.00 0.00 -1.39% 213.00 96 213.50 7 25.30
2016-07-19 1707 1969658 1428 426306635 216.00 219.50 214.50 215.00 2.00 0.94% 215.00 17 215.50 3 25.53
2016-07-20 1707 1156889 814 248651799 216.00 216.50 213.50 213.50 1.50 -0.7% 213.50 88 214.00 6 25.36
2016-07-21 1707 550936 382 118195304 213.00 216.00 213.00 214.00 0.50 0.23% 214.00 7 214.50 16 25.42
2016-07-22 1707 1112777 684 240284439 214.00 218.00 214.00 215.50 1.50 0.7% 215.00 54 216.00 46 25.59
2016-07-25 1707 780764 622 168558108 217.00 218.00 214.00 214.50 1.00 -0.46% 214.50 63 216.00 24 25.48
2016-07-26 1707 894614 596 193711124 214.50 218.00 214.00 217.00 2.50 1.17% 216.50 45 217.00 29 25.77
2016-07-27 1707 672717 454 145686372 217.00 218.00 215.50 215.50 1.50 -0.69% 215.50 2 216.00 4 25.59
2016-07-28 1707 856928 520 186296376 215.50 218.50 215.50 217.50 2.00 0.93% 217.00 16 217.50 9 25.83
2016-07-29 1707 1010886 693 216314762 217.00 217.00 212.00 214.00 3.50 -1.61% 213.50 5 214.00 5 25.42
2016-08-01 1707 275032 227 58895880 214.50 215.50 212.50 215.00 1.00 0.47% 214.50 50 215.00 2 25.53
2016-08-02 1707 396344 347 85362280 215.00 217.00 213.00 215.00 0.00 0% 214.50 8 215.00 4 25.53
2016-08-03 1707 426516 347 91566924 214.50 215.50 214.00 215.00 0.00 0% 214.50 7 215.00 8 25.53
2016-08-04 1707 514673 383 110994195 214.50 216.50 214.50 215.50 0.50 0.23% 215.50 6 216.00 32 25.59
2016-08-05 1707 1152044 749 250437518 216.00 218.00 215.50 217.00 1.50 0.7% 217.00 83 217.50 56 25.77
2016-08-08 1707 510983 391 110296827 218.50 218.50 214.00 216.00 1.00 -0.46% 215.50 8 216.00 8 25.65
2016-08-09 1707 641952 496 137607243 215.50 217.00 212.50 214.50 1.50 -0.69% 214.50 124 215.00 13 25.48
2016-08-10 1707 615309 461 130850008 213.50 215.00 210.00 213.00 1.50 -0.7% 213.00 10 213.50 10 25.30
2016-08-11 1707 632467 485 135655471 212.50 216.50 212.50 214.00 1.00 0.47% 213.50 9 214.00 11 25.42
2016-08-12 1707 533518 365 114578570 214.00 216.00 213.50 213.50 0.50 -0.23% 213.50 3 214.00 4 24.23
2016-08-15 1707 307011 272 65611365 212.50 215.50 212.50 215.50 2.00 0.94% 215.00 10 215.50 16 24.46
2016-08-16 1707 262954 202 56337702 215.50 215.50 213.00 213.00 2.50 -1.16% 213.00 45 214.00 14 24.18
2016-08-17 1707 943046 778 202352458 214.00 215.00 213.50 215.00 2.00 0.94% 214.50 66 215.00 209 24.40
2016-08-18 1707 1600080 1001 348355860 215.50 220.00 215.00 217.50 2.50 1.16% 217.00 14 217.50 4 24.69
2016-08-19 1707 652830 548 142406189 219.50 220.00 216.00 217.50 0.00 0% 217.50 2 218.00 3 24.69
2016-08-22 1707 424571 386 92521907 218.00 219.00 216.50 218.50 1.00 0.46% 218.50 1 219.00 66 24.80
2016-08-23 1707 621325 445 136033179 218.50 220.00 217.50 218.50 0.00 0% 218.50 14 219.00 11 24.80
2016-08-24 1707 478661 373 104792776 219.00 220.00 217.50 217.50 1.00 -0.46% 217.50 81 218.50 5 24.69
2016-08-25 1707 612655 422 134330445 218.00 220.00 217.50 220.00 2.50 1.15% 219.50 1 220.00 103 24.97
2016-08-26 1707 2970768 2141 675011104 221.00 232.00 221.00 229.00 9.00 4.09% 229.00 6 229.50 3 25.99
2016-08-29 1707 761240 736 171802825 227.50 228.00 221.50 226.50 2.50 -1.09% 226.00 2 226.50 4 25.71
2016-08-30 1707 1238550 1025 285522600 226.50 233.50 225.00 231.50 5.00 2.21% 231.50 5 232.50 6 26.28
2016-08-31 1707 1738704 1431 414124848 231.50 242.00 231.50 238.00 6.50 2.81% 238.00 17 238.50 3 27.01
2016-09-01 1707 1727940 1498 420224752 237.50 247.50 235.50 246.50 8.50 3.57% 246.00 4 246.50 8 27.98
2016-09-02 1707 1583470 1368 387491740 247.50 249.00 241.50 242.00 4.50 -1.83% 242.00 41 242.50 2 27.47
2016-09-05 1707 646796 540 156655428 244.00 245.50 240.50 243.50 1.50 0.62% 243.50 11 244.00 4 27.64
2016-09-06 1707 983641 772 240720506 243.00 247.00 241.50 247.00 3.50 1.44% 245.00 4 247.00 7 28.04
2016-09-07 1707 1020707 819 250813801 246.00 249.50 243.00 243.00 4.00 -1.62% 242.50 26 243.00 9 27.58
2016-09-08 1707 711650 633 172383821 244.00 245.00 240.00 240.50 2.50 -1.03% 240.50 4 241.00 11 27.30
2016-09-09 1707 762033 660 183936432 240.50 244.50 239.50 240.50 0.00 0% 240.50 5 241.00 2 27.30
2016-09-10 1707 516742 412 122450838 234.00 240.00 234.00 240.00 0.50 -0.21% 239.00 2 240.00 4 27.24
2016-09-12 1707 403262 380 97003380 242.00 242.50 239.50 240.00 0.00 0% 240.00 7 240.50 1 27.24
2016-09-13 1707 907443 793 218493877 241.50 245.00 237.50 237.50 2.50 -1.04% 237.50 11 238.00 1 26.96
2016-09-14 1707 729607 613 171297859 237.00 237.00 233.00 235.00 2.50 -1.05% 235.00 8 235.50 11 26.67
2016-09-19 1707 2360471 1938 582447808 237.50 250.00 237.50 250.00 15.00 6.38% 249.50 11 250.00 78 28.38
2016-09-20 1707 2668865 2196 687919575 250.00 262.50 248.50 255.50 5.50 2.2% 255.00 29 255.50 1 29.00
2016-09-21 1707 1184753 967 305201268 258.00 261.50 255.50 256.00 0.50 0.2% 256.00 103 256.50 3 29.06
2016-09-22 1707 1108425 873 287849150 259.50 261.50 258.00 258.00 2.00 0.78% 257.50 32 258.00 44 29.28
2016-09-23 1707 1009547 915 262667720 259.50 262.00 256.00 262.00 4.00 1.55% 261.50 6 262.00 15 29.74
2016-09-26 1707 633877 556 165623143 261.00 264.00 259.00 259.00 3.00 -1.15% 258.50 12 259.00 7 29.40
2016-09-29 1707 632032 603 165261384 259.50 263.00 258.50 263.00 4.00 1.54% 261.50 4 263.00 21 29.85
2016-09-30 1707 892393 757 233871180 263.50 266.50 260.00 260.00 3.00 -1.14% 260.00 77 261.50 13 29.51
2016-10-03 1707 465041 427 120611160 260.00 263.00 257.50 257.50 2.50 -0.96% 257.50 23 259.00 12 29.23
2016-10-04 1707 538112 463 140430232 261.00 262.50 258.00 261.00 3.50 1.36% 261.00 1 261.50 12 29.63
2016-10-05 1707 483906 444 126355466 261.00 263.00 259.00 261.00 0.00 0% 260.50 13 261.00 7 29.63
2016-10-06 1707 1101680 961 291705560 261.00 268.00 259.00 267.00 6.00 2.3% 266.50 5 267.00 39 30.31
2016-10-07 1707 2042880 1716 561211880 269.50 280.00 267.00 276.00 9.00 3.37% 276.00 94 276.50 2 31.33
2016-10-11 1707 1850080 1527 496635974 275.00 275.00 264.50 267.50 8.50 -3.08% 267.50 1 268.00 8 30.36
2016-10-12 1707 1019022 903 270348852 268.50 268.50 262.50 266.00 1.50 -0.56% 265.50 10 266.00 3 30.19
2016-10-13 1707 995351 412 263857015 266.50 269.00 263.50 264.50 1.50 -0.56% 264.00 44 265.00 2 30.02
2016-10-14 1707 1913492 1656 519960597 265.50 277.50 265.00 268.50 4.00 1.51% 268.50 38 269.00 1 30.48
2016-10-17 1707 815509 713 216366412 271.00 271.00 261.00 267.50 1.00 -0.37% 267.00 5 267.50 10 30.36
2016-10-18 1707 420392 381 112081664 265.50 270.00 265.00 266.50 1.00 -0.37% 266.00 4 266.50 12 30.25
2016-10-19 1707 732079 629 196459523 265.50 271.50 265.50 270.00 3.50 1.31% 270.00 5 271.50 10 30.65
2016-10-20 1707 1897497 1560 527241675 270.50 282.00 270.50 274.50 4.50 1.67% 274.50 54 275.00 1 31.16
2016-10-21 1707 638218 585 176310336 277.50 279.00 274.50 274.50 0.00 0% 274.50 5 275.00 1 31.16
2016-10-24 1707 438506 419 119618644 276.50 277.00 270.00 275.00 0.50 0.18% 274.50 1 275.00 26 31.21
2016-10-25 1707 330667 320 91115753 275.50 277.50 273.00 275.50 0.50 0.18% 275.50 33 276.00 1 31.27
2016-10-26 1707 328578 335 89937074 275.50 276.00 273.00 273.50 2.00 -0.73% 273.00 16 274.00 14 31.04
2016-10-27 1707 716715 607 192590835 271.50 273.00 265.00 268.50 5.00 -1.83% 268.50 2 269.00 10 30.48
2016-10-28 1707 541420 460 144155220 271.00 271.00 264.50 266.00 2.50 -0.93% 265.50 9 266.00 76 30.19
2016-10-31 1707 302298 306 80142970 266.00 267.00 264.00 265.00 1.00 -0.38% 265.00 9 265.50 29 30.08
2016-11-01 1707 399236 379 104875682 265.00 265.00 261.00 263.50 1.50 -0.57% 263.00 3 263.50 1 29.91
2016-11-02 1707 1093496 993 278677992 261.50 261.50 250.50 251.00 12.50 -4.74% 250.50 13 251.00 2 28.49
2016-11-03 1707 697239 650 177161184 250.00 258.50 248.50 256.00 5.00 1.99% 255.00 6 256.00 6 29.06
2016-11-04 1707 295178 301 74891212 255.00 257.00 250.50 254.50 1.50 -0.59% 254.00 2 254.50 2 28.89
2016-11-07 1707 325612 319 83089448 257.00 258.00 253.00 254.00 0.50 -0.2% 253.50 12 254.00 11 28.83
2016-11-08 1707 230541 195 58912496 257.50 257.50 255.00 255.50 1.50 0.59% 255.00 25 256.00 8 29.00
2016-11-09 1707 870974 812 214264682 257.00 258.50 240.50 241.00 14.50 -5.68% 241.00 6 242.00 3 27.36
2016-11-10 1707 1108879 1026 286461177 250.00 263.00 250.00 263.00 22.00 9.13% 261.00 14 263.00 12 29.85
2016-11-11 1707 1162051 1041 293886372 260.00 260.00 249.50 250.00 13.00 -4.94% 250.00 6 250.50 3 27.47
2016-11-14 1707 1117528 983 272218360 252.50 253.00 239.00 242.50 7.50 -3% 242.00 5 242.50 88 26.65
2016-11-15 1707 1425503 1196 344876726 242.50 247.00 233.50 240.00 2.50 -1.03% 240.00 49 242.00 3 26.37
2016-11-16 1707 770361 742 186769723 242.00 245.50 240.00 242.50 2.50 1.04% 241.00 2 242.50 11 26.65
2016-11-17 1707 674938 517 161477620 243.50 244.00 237.50 237.50 5.00 -2.06% 237.50 39 238.00 13 26.10
2016-11-18 1707 501511 481 120479140 238.00 242.50 237.50 239.50 2.00 0.84% 239.50 11 240.00 7 26.32
2016-11-21 1707 954033 886 224762725 240.00 240.50 233.00 234.50 5.00 -2.09% 234.50 5 235.00 2 25.77
2016-11-22 1707 861531 790 205619409 234.50 242.50 234.50 238.00 3.50 1.49% 237.50 21 238.50 1 26.15
2016-11-23 1707 817465 762 197932900 242.00 247.50 238.00 238.50 0.50 0.21% 238.00 54 239.00 1 26.21
2016-11-24 1707 417989 387 98970386 238.50 239.00 235.00 237.00 1.50 -0.63% 237.00 4 237.50 9 26.04
2016-11-25 1707 712197 627 171333568 237.50 242.50 237.50 242.00 5.00 2.11% 241.50 6 242.00 38 26.59
2016-11-28 1707 790163 685 192713184 243.00 246.00 242.00 243.50 1.50 0.62% 243.50 20 244.00 1 26.76
2016-11-29 1707 779657 729 189485994 245.00 245.50 242.00 242.00 1.50 -0.62% 242.00 10 242.50 1 26.59
2016-11-30 1707 779998 684 186483518 243.50 243.50 237.50 239.00 3.00 -1.24% 238.50 2 239.00 7 26.26
2016-12-01 1707 755106 713 180291440 236.00 241.50 235.50 240.00 1.00 0.42% 240.00 12 240.50 2 26.37
2016-12-02 1707 349708 342 83442352 240.00 240.00 236.50 238.00 2.00 -0.83% 238.00 3 238.50 1 26.15
2016-12-05 1707 674250 614 158288119 238.00 238.00 233.00 234.00 4.00 -1.68% 234.00 5 234.50 23 25.71
2016-12-06 1707 244127 253 57680401 236.00 237.50 235.50 235.50 1.50 0.64% 235.50 2 236.00 7 25.88
2016-12-07 1707 900856 800 216375440 237.50 243.00 237.50 239.50 4.00 1.7% 239.50 1 240.00 11 26.32
2016-12-08 1707 966040 835 234087220 241.00 245.00 239.50 243.00 3.50 1.46% 243.00 27 243.50 5 26.70
2016-12-09 1707 603677 550 146811347 244.50 245.00 240.50 243.00 0.00 0% 243.00 3 243.50 1 26.70
2016-12-12 1707 648444 571 158141504 244.50 247.00 241.00 241.00 2.00 -0.82% 241.00 62 242.00 5 26.48
2016-12-13 1707 532300 462 127450600 242.00 243.50 238.50 239.00 2.00 -0.83% 239.00 4 239.50 1 26.26
2016-12-14 1707 425250 350 101544374 239.00 241.00 237.50 237.50 1.50 -0.63% 237.50 30 238.00 20 26.10
2016-12-15 1707 307325 305 73357500 237.50 240.50 236.00 239.50 2.00 0.84% 239.00 11 240.00 15 26.32
2016-12-16 1707 372024 325 89193236 240.00 240.50 238.50 238.50 1.00 -0.42% 238.50 14 239.00 19 26.21
2016-12-19 1707 1097393 963 255940676 238.50 239.00 228.50 231.00 7.50 -3.14% 231.00 2 231.50 5 25.38
2016-12-20 1707 1458994 1165 330968132 231.00 232.00 222.50 228.00 3.00 -1.3% 228.00 9 228.50 8 25.05
2016-12-21 1707 292204 272 67330868 227.00 231.50 226.50 231.50 3.50 1.54% 231.00 2 231.50 12 25.44
2016-12-22 1707 567650 483 132205100 231.00 234.50 229.00 233.50 2.00 0.86% 233.50 138 234.00 12 25.66
2016-12-23 1707 1095885 937 249499550 233.50 233.50 226.00 226.00 7.50 -3.21% 226.00 36 226.50 10 24.84
2016-12-26 1707 281207 249 64214938 226.50 230.00 226.50 230.00 4.00 1.77% 229.00 10 230.00 19 25.27
2016-12-27 1707 171149 155 39373015 230.00 231.00 229.00 230.50 0.50 0.22% 230.00 40 230.50 1 25.33
2016-12-28 1707 2573364 1607 534469495 207.50 210.00 207.50 207.50 23.00 -9.98% 0.00 0 207.50 1893 22.80
2016-12-29 1707 10496909 8228 2147483647 207.00 220.50 199.50 207.50 0.00 0% 207.50 246 208.00 11 22.80
2016-12-30 1707 15053108 9165 2147483647 198.00 202.00 187.00 187.00 20.50 -9.88% 187.00 703 187.50 14 20.55