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　　168.50
0
0%		174.50
6
3.56%		183.50
9
5.16%		181.00
-2.5
-1.36%		 　172.00
-9
-4.97%		176.00
4
2.33%		170.00
-6
-3.41%		171.50
1.5
0.88%		171.50
0
0%		 　172.00
0.5
0.29%		174.00
2
1.16%		174.00
0
0%		178.50
4.5
2.59%		179.00
0.5
0.28%		 　179.00
0
0%		178.50
-0.5
-0.28%		 174.25
2 月　172.00
-6.5
-3.64%		173.50
1.5
0.87%		 　173.00
-0.5
-0.29%		173.50
0.5
0.29%		179.50
6
3.46%		179.50
0
0%		177.50
-2
-1.11%		 　179.00
1.5
0.85%		178.00
-1
-0.56%		176.00
-2
-1.12%		180.50
4.5
2.56%		192.50
12
6.65%		196.50
4
2.08%		 190.50
-6
-3.05%		189.50
-1
-0.52%		208.00
18.5
9.76%		208.00
0
0%		204.50
-3.5
-1.68%		 188.98
3 月202.50
-2
-0.98%		200.50
-2
-0.99%		200.50
0
0%		 　200.50
0
0%		202.00
1.5
0.75%		201.00
-1
-0.5%		201.00
0
0%		197.50
-3.5
-1.74%		 　190.50
-7
-3.54%		193.50
3
1.57%		190.50
-3
-1.55%		189.00
-1.5
-0.79%		193.50
4.5
2.38%		 　194.00
0.5
0.26%		193.00
-1
-0.52%		191.00
-2
-1.04%		192.00
1
0.52%		192.00
0
0%		 　190.00
-2
-1.04%		191.00
1
0.53%		192.00
1
0.52%		191.50
-0.5
-0.26%		191.00
-0.5
-0.26%		194.63
4 月 　　　195.50
4.5
2.36%		195.00
-0.5
-0.26%		195.50
0.5
0.26%		 　192.00
-3.5
-1.79%		192.00
0
0%		190.00
-2
-1.04%		184.50
-5.5
-2.89%		183.00
-1.5
-0.81%		 　179.00
-4
-2.19%		183.00
4
2.23%		183.50
0.5
0.27%		185.50
2
1.09%		184.50
-1
-0.54%		 　186.50
2
1.08%		192.50
6
3.22%		193.00
0.5
0.26%		192.50
-0.5
-0.26%		194.00
1.5
0.78%		 189.46
5 月　194.00
0
0%		190.50
-3.5
-1.8%		194.00
3.5
1.84%		192.50
-1.5
-0.77%		 　191.50
-1
-0.52%		188.50
-3
-1.57%		190.00
1.5
0.8%		189.00
-1
-0.53%		188.50
-0.5
-0.26%		 　190.00
1.5
0.8%		189.00
-1
-0.53%		187.50
-1.5
-0.79%		188.00
0.5
0.27%		186.00
-2
-1.06%		 　185.50
-0.5
-0.27%		185.50
0
0%		185.50
0
0%		186.00
0.5
0.27%		185.00
-1
-0.54%		 186.50
1.5
0.81%		188.37
6 月188.50
2
1.07%		188.50
0
0%		189.00
0.5
0.27%		 　190.00
1
0.53%		196.00
6
3.16%		195.50
-0.5
-0.26%		193.50
-2
-1.02%		 　192.00
-1.5
-0.78%		192.50
0.5
0.26%		190.00
-2.5
-1.3%		191.00
1
0.53%		190.50
-0.5
-0.26%		 　193.50
3
1.57%		194.00
0.5
0.26%		194.00
0
0%		197.50
3.5
1.8%		202.00
4.5
2.28%		 　205.50
3.5
1.73%		204.50
-1
-0.49%		206.00
1.5
0.73%		200.00
-6
-2.91%		202.50
2.5
1.25%		 195.59
7 月　　203.50
1
0.49%		200.00
-3.5
-1.72%		202.50
2.5
1.25%		198.50
-4
-1.98%		197.50
-1
-0.5%		 　197.00
-0.5
-0.25%		193.00
-4
-2.03%		194.50
1.5
0.78%		194.00
-0.5
-0.26%		197.00
3
1.55%		 　192.00
-5
-2.54%		193.50
1.5
0.78%		192.00
-1.5
-0.78%		191.00
-1
-0.52%		192.50
1.5
0.79%		 　192.50
0
0%		190.00
-2.5
-1.3%		190.50
0.5
0.26%		191.50
1
0.52%		191.00
-0.5
-0.26%		 191.50
0.5
0.26%		194.23
8 月192.00
0.5
0.26%		191.50
-0.5
-0.26%		191.00
-0.5
-0.26%		190.50
-0.5
-0.26%		 　190.50
0
0%		190.00
-0.5
-0.26%		191.50
1.5
0.79%		188.00
-3.5
-1.83%		184.00
-4
-2.13%		 　181.00
-3
-1.63%		182.50
1.5
0.83%		181.00
-1.5
-0.82%		184.00
3
1.66%		181.50
-2.5
-1.36%		 　182.00
0.5
0.28%		182.50
0.5
0.27%		182.00
-0.5
-0.27%		184.00
2
1.1%		181.50
-2.5
-1.36%		 　180.00
-1.5
-0.83%		180.50
0.5
0.28%		181.50
1
0.55%		183.50
2
1.1%		184.81
9 月183.00
-0.5
-0.27%		 　183.00
0
0%		181.50
-1.5
-0.82%		184.00
2.5
1.38%		183.00
-1
-0.54%		183.00
0
0%		 　183.00
0
0%		181.00
-2
-1.09%		182.00
1
0.55%		182.50
0.5
0.27%		183.00
0.5
0.27%		 　183.00
0
0%		181.50
-1.5
-0.82%		182.00
0.5
0.28%		183.00
1
0.55%		181.50
-1.5
-0.82%		 　179.00
-2.5
-1.38%		180.50
1.5
0.84%		180.50
0
0%		180.50
0
0%		183.00
2.5
1.39%		182.50
-0.5
-0.27%		 182.04
10 月　181.00
-1.5
-0.82%		181.00
0
0%		 181.00
0
0%		181.00
0
0%		 　　　180.00
-1
-0.55%		179.50
-0.5
-0.28%		179.50
0
0%		 　177.00
-2.5
-1.39%		177.50
0.5
0.28%		174.00
-3.5
-1.97%		173.00
-1
-0.57%		172.50
-0.5
-0.29%		 　175.00
2.5
1.45%		175.00
0
0%		171.00
-4
-2.29%		174.00
3
1.75%		172.00
-2
-1.15%		 　171.50
-0.5
-0.29%		173.50
2
1.17%		176.4
11 月174.00
0.5
0.29%		176.50
2.5
1.44%		175.50
-1
-0.57%		 　178.50
3
1.71%		182.50
4
2.24%		183.00
0.5
0.27%		180.50
-2.5
-1.37%		183.00
2.5
1.39%		 　183.50
0.5
0.27%		181.00
-2.5
-1.36%		181.00
0
0%		181.00
0
0%		183.00
2
1.1%		 　185.50
2.5
1.37%		185.00
-0.5
-0.27%		183.50
-1.5
-0.81%		183.00
-0.5
-0.27%		195.00
12
6.56%		 　193.00
-2
-1.03%		191.50
-1.5
-0.78%		194.00
2.5
1.31%		195.00
1
0.52%		 184.69
12 月197.50
2.5
1.28%		 　207.00
9.5
4.81%		208.00
1
0.48%		201.00
-7
-3.37%		211.50
10.5
5.22%		209.00
-2.5
-1.18%		 　208.00
-1
-0.48%		207.50
-0.5
-0.24%		205.00
-2.5
-1.2%		202.00
-3
-1.46%		207.50
5.5
2.72%		 　209.00
1.5
0.72%		202.50
-6.5
-3.11%		202.00
-0.5
-0.25%		201.50
-0.5
-0.25%		201.00
-0.5
-0.25%		 　201.50
0.5
0.25%		204.50
3
1.49%		207.00
2.5
1.22%		206.00
-1
-0.48%		208.00
2
0.97%		　　205.3

說明:最高漲幅:9.76%最低跌幅:-4.97% 最高價:211.50最低價:168.50平均價:188.25,灰色底表示週末,漲129天(314.5)元,跌145天(-341.5)元,平盤42天
10%=1,7%=2,5%=4,4%=1,3%=6,2%=20,1%=59,0%=78,-0%=2,-1%=9,-2%=10,-3%=18,-4%=37,-5%=69,

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
2017-01-03 1707 8409972 5914 1440109749 177.00 178.50 168.50 168.50 18.50 0% 0.00 0 168.50 1320 18.52
2017-01-04 1707 9904173 7418 1704087659 171.50 175.50 167.50 174.50 6.00 3.56% 174.00 28 174.50 91 19.18
2017-01-05 1707 7985717 6059 1440976771 175.50 184.50 173.00 183.50 9.00 5.16% 183.50 3 184.00 34 20.16
2017-01-06 1707 6441779 4925 1185236557 183.50 188.00 180.50 181.00 2.50 -1.36% 181.00 10 181.50 10 19.89
2017-01-09 1707 7141093 4986 1242636682 182.50 183.50 168.50 172.00 9.00 -4.97% 172.00 41 172.50 20 18.90
2017-01-10 1707 3395828 2534 591701056 172.00 176.50 171.00 176.00 4.00 2.33% 176.00 21 176.50 37 19.34
2017-01-11 1707 7435758 5217 1260790118 171.00 173.00 167.00 170.00 6.00 -3.41% 169.50 32 170.00 217 18.68
2017-01-12 1707 2592027 1963 441923121 170.00 172.00 168.50 171.50 1.50 0.88% 171.00 52 171.50 11 18.85
2017-01-13 1707 1309965 1034 224194987 171.50 172.00 169.50 171.50 0.00 0% 171.50 31 172.00 69 18.85
2017-01-16 1707 2421109 1813 421687906 171.50 176.50 171.00 172.00 0.50 0.29% 172.00 30 172.50 14 18.90
2017-01-17 1707 1085683 843 188576680 173.00 175.00 172.50 174.00 2.00 1.16% 173.50 33 174.00 1 19.12
2017-01-18 1707 1046321 804 181914833 174.00 175.00 173.00 174.00 0.00 0% 173.50 35 174.00 30 19.12
2017-01-19 1707 4510700 3423 807708500 175.00 182.50 175.00 178.50 4.50 2.59% 178.50 17 179.00 11 19.62
2017-01-20 1707 1729523 1272 310166640 179.00 180.50 178.00 179.00 0.50 0.28% 178.50 88 179.00 30 19.67
2017-01-23 1707 1006992 802 181118549 180.50 182.00 179.00 179.00 0.00 0% 179.00 23 179.50 10 19.67
2017-01-24 1707 994195 734 178312160 181.00 181.00 178.50 178.50 0.50 -0.28% 178.50 67 179.00 10 19.62
2017-02-02 1707 2507972 2070 432130128 179.00 179.00 170.00 172.00 6.50 -3.64% 172.00 107 173.00 10 18.90
2017-02-03 1707 1081042 959 188187850 175.00 175.00 173.00 173.50 1.50 0.87% 173.50 21 174.00 3 19.07
2017-02-06 1707 1000758 838 173919150 172.00 174.50 172.00 173.00 0.50 -0.29% 173.00 65 173.50 2 19.01
2017-02-07 1707 607816 567 105333484 172.00 174.50 172.00 173.50 0.50 0.29% 173.50 47 174.00 14 19.07
2017-02-08 1707 2511167 1902 448250060 173.50 181.00 173.00 179.50 6.00 3.46% 179.00 76 179.50 9 19.73
2017-02-09 1707 983657 800 175888083 179.00 179.50 177.00 179.50 0.00 0% 179.00 6 179.50 6 19.73
2017-02-10 1707 1213141 1007 217646444 181.00 181.50 177.50 177.50 2.00 -1.11% 177.50 39 178.00 2 19.51
2017-02-13 1707 835666 704 149809380 179.00 181.00 178.00 179.00 1.50 0.85% 179.00 5 179.50 42 19.67
2017-02-14 1707 666246 540 118886510 179.00 179.50 178.00 178.00 1.00 -0.56% 177.50 55 178.00 6 19.56
2017-02-15 1707 952851 776 168006680 178.00 178.00 175.50 176.00 2.00 -1.12% 176.00 107 176.50 4 19.34
2017-02-16 1707 2082984 1616 374966508 176.50 182.50 176.50 180.50 4.50 2.56% 180.00 56 180.50 10 19.84
2017-02-17 1707 5457438 4142 1033190793 182.50 195.00 180.00 192.50 12.00 6.65% 192.00 11 192.50 42 21.15
2017-02-18 1707 3967142 3007 772930474 193.00 198.00 190.50 196.50 4.00 2.08% 196.50 3 197.00 77 21.59
2017-02-20 1707 2438370 1982 472926780 199.50 199.50 190.50 190.50 6.00 -3.05% 190.50 33 191.00 19 20.93
2017-02-21 1707 1685159 1318 318412775 191.00 192.50 186.00 189.50 1.00 -0.52% 189.50 2 190.00 66 20.82
2017-02-22 1707 6471318 5028 1312890144 200.00 208.00 198.00 208.00 18.50 9.76% 208.00 1320 0.00 0 22.86
2017-02-23 1707 6115301 4978 1292902511 209.00 216.00 208.00 208.00 0.00 0% 208.00 182 208.50 8 22.86
2017-02-24 1707 2077100 1743 427016138 210.00 211.00 202.50 204.50 3.50 -1.68% 204.50 36 205.00 7 22.47
2017-03-01 1707 1400088 1226 286955540 204.50 209.00 201.50 202.50 2.00 -0.98% 202.50 38 203.00 2 22.25
2017-03-02 1707 1506280 1297 305079185 205.50 207.50 200.00 200.50 2.00 -0.99% 200.50 9 201.00 17 22.03
2017-03-03 1707 904979 813 181818758 200.50 203.00 199.00 200.50 0.00 0% 200.50 71 201.00 2 22.03
2017-03-06 1707 810868 763 162249968 201.00 202.00 198.50 200.50 0.00 0% 200.50 3 201.00 18 22.03
2017-03-07 1707 1620535 1448 330312310 199.50 206.50 199.50 202.00 1.50 0.75% 202.00 36 202.50 7 22.20
2017-03-08 1707 563280 524 113533560 203.00 203.50 201.00 201.00 1.00 -0.5% 201.00 3 201.50 11 22.09
2017-03-09 1707 447436 438 90192572 203.00 203.00 200.50 201.00 0.00 0% 201.00 54 201.50 2 22.09
2017-03-10 1707 1100335 1034 217024500 202.00 202.00 194.00 197.50 3.50 -1.74% 197.00 100 197.50 1 21.70
2017-03-13 1707 1856674 1624 358304408 195.50 197.00 189.00 190.50 7.00 -3.54% 190.50 52 191.00 14 20.93
2017-03-14 1707 935561 879 180213576 190.50 194.50 190.00 193.50 3.00 1.57% 193.00 23 193.50 19 21.26
2017-03-15 1707 753048 716 144280713 193.50 195.00 190.00 190.50 3.00 -1.55% 190.50 7 191.00 16 20.93
2017-03-16 1707 1335772 1122 254189551 191.50 193.00 188.50 189.00 1.50 -0.79% 189.00 10 189.50 6 20.77
2017-03-17 1707 764603 644 146494154 190.50 193.50 189.50 193.50 4.50 2.38% 192.00 4 193.50 42 21.26
2017-03-20 1707 616335 536 119249634 194.00 194.50 192.00 194.00 0.50 0.26% 193.50 7 194.00 42 21.32
2017-03-21 1707 375233 384 72453702 194.50 195.00 192.50 193.00 1.00 -0.52% 192.50 30 193.50 13 21.21
2017-03-22 1707 685588 653 130856257 192.50 193.00 189.00 191.00 2.00 -1.04% 191.00 36 191.50 15 19.92
2017-03-23 1707 549004 546 105616796 192.50 193.00 191.50 192.00 1.00 0.52% 192.00 1 192.50 13 20.02
2017-03-24 1707 407215 482 78232329 192.00 193.50 191.50 192.00 0.00 0% 192.00 21 192.50 58 20.02
2017-03-27 1707 1776842 1438 342375164 192.00 196.00 189.50 190.00 2.00 -1.04% 190.00 18 191.00 1 19.81
2017-03-28 1707 781816 760 149971356 192.00 195.00 190.00 191.00 1.00 0.53% 191.00 32 191.50 1 19.92
2017-03-29 1707 251659 298 48262823 192.50 193.00 191.00 192.00 1.00 0.52% 192.00 5 192.50 40 20.02
2017-03-30 1707 486392 488 93232764 192.00 193.00 191.00 191.50 0.50 -0.26% 191.50 7 192.00 6 19.97
2017-03-31 1707 857272 649 163653452 192.50 193.00 190.00 191.00 0.50 -0.26% 191.00 45 191.50 4 19.92
2017-04-05 1707 1668229 1420 323994613 192.00 196.00 191.50 195.50 4.50 2.36% 195.50 30 196.00 61 20.39
2017-04-06 1707 576879 612 112630026 196.00 197.50 193.50 195.00 0.50 -0.26% 194.50 10 195.00 25 20.33
2017-04-07 1707 589550 508 114584800 196.00 196.50 192.00 195.50 0.50 0.26% 195.50 2 196.00 60 20.39
2017-04-10 1707 402676 571 77726689 195.50 195.50 192.00 192.00 3.50 -1.79% 192.00 49 192.50 2 20.02
2017-04-11 1707 782824 679 149901180 192.00 195.00 189.00 192.00 0.00 0% 191.50 2 192.00 22 20.02
2017-04-12 1707 494005 569 93958847 191.00 192.00 189.50 190.00 2.00 -1.04% 190.00 25 190.50 15 19.81
2017-04-13 1707 1658899 1429 308853810 189.50 191.00 183.00 184.50 5.50 -2.89% 184.00 103 184.50 12 19.24
2017-04-14 1707 523531 478 96351735 184.00 187.00 182.50 183.00 1.50 -0.81% 183.00 17 183.50 21 19.08
2017-04-17 1707 985727 797 177596159 181.00 184.50 178.00 179.00 4.00 -2.19% 179.00 15 179.50 31 18.67
2017-04-18 1707 570801 555 103649884 180.50 183.00 180.00 183.00 4.00 2.23% 182.50 1 183.00 9 19.08
2017-04-19 1707 330723 346 60533428 181.50 184.00 181.50 183.50 0.50 0.27% 183.00 5 184.00 29 19.13
2017-04-20 1707 485276 459 89786914 183.00 186.00 183.00 185.50 2.00 1.09% 185.00 2 185.50 3 19.34
2017-04-21 1707 468562 440 86466673 183.00 185.50 183.00 184.50 1.00 -0.54% 184.50 55 185.00 4 19.24
2017-04-24 1707 333100 308 61894148 186.00 187.00 185.00 186.50 2.00 1.08% 185.50 1 186.50 20 19.45
2017-04-25 1707 1303655 1095 249637582 188.00 193.50 187.00 192.50 6.00 3.22% 192.00 17 192.50 22 20.07
2017-04-26 1707 611598 524 117843112 191.00 195.00 191.00 193.00 0.50 0.26% 192.50 1 193.00 28 20.13
2017-04-27 1707 397476 375 76328892 193.00 193.50 191.00 192.50 0.50 -0.26% 192.00 25 192.50 5 20.07
2017-04-28 1707 595584 539 115485416 194.00 195.00 192.50 194.00 1.50 0.78% 193.50 8 194.00 34 20.23
2017-05-02 1707 1260840 316 244588960 195.50 196.00 193.00 194.00 0.00 0% 193.50 3 194.00 45 20.23
2017-05-03 1707 326104 304 62356805 193.50 193.50 190.00 190.50 3.50 -1.8% 190.00 73 190.50 2 19.86
2017-05-04 1707 532886 459 102666498 192.00 194.00 191.00 194.00 3.50 1.84% 193.00 20 194.00 61 20.23
2017-05-05 1707 371667 313 71466897 194.00 194.00 191.50 192.50 1.50 -0.77% 192.00 6 192.50 2 20.07
2017-05-08 1707 261146 222 49897457 192.50 193.00 190.00 191.50 1.00 -0.52% 191.00 5 191.50 12 19.97
2017-05-09 1707 285878 271 54226378 191.00 192.00 188.50 188.50 3.00 -1.57% 188.50 7 189.00 5 19.66
2017-05-10 1707 217478 197 41300320 189.00 191.50 189.00 190.00 1.50 0.8% 189.50 7 190.00 3 19.81
2017-05-11 1707 536376 460 100546940 188.50 189.50 186.00 189.00 1.00 -0.53% 188.50 12 189.00 4 20.00
2017-05-12 1707 301090 306 56601872 189.00 190.00 186.50 188.50 0.50 -0.26% 188.00 12 188.50 4 19.95
2017-05-15 1707 324800 288 62169200 188.50 193.50 188.50 190.00 1.50 0.8% 190.00 17 190.50 1 20.11
2017-05-16 1707 278204 263 52780852 190.50 192.00 188.00 189.00 1.00 -0.53% 189.00 16 190.00 10 20.00
2017-05-17 1707 379357 334 71058116 190.00 190.00 186.50 187.50 1.50 -0.79% 187.00 6 187.50 2 19.84
2017-05-18 1707 282985 268 52977186 185.50 189.00 184.50 188.00 0.50 0.27% 188.00 1 189.00 3 19.89
2017-05-19 1707 344812 340 64430934 188.00 188.50 185.50 186.00 2.00 -1.06% 186.00 31 187.00 7 19.68
2017-05-22 1707 185602 203 34533166 186.00 187.00 185.50 185.50 0.50 -0.27% 185.50 32 186.00 18 19.63
2017-05-23 1707 259917 255 48207062 185.50 186.00 185.00 185.50 0.00 0% 185.00 47 185.50 5 19.63
2017-05-24 1707 178542 160 33166539 186.50 187.00 185.00 185.50 0.00 0% 185.50 11 186.00 11 19.63
2017-05-25 1707 175815 177 32710310 187.00 187.00 185.50 186.00 0.50 0.27% 185.50 18 186.00 1 19.68
2017-05-26 1707 203687 183 37815625 187.00 187.00 185.00 185.00 1.00 -0.54% 185.00 49 185.50 1 19.58
2017-05-31 1707 308802 270 57290172 185.00 186.50 184.00 186.50 1.50 0.81% 186.00 4 186.50 1 19.74
2017-06-01 1707 594011 556 112151128 188.00 190.00 187.50 188.50 2.00 1.07% 188.50 21 189.00 1 19.95
2017-06-02 1707 362200 336 68449500 190.00 190.50 188.50 188.50 0.00 0% 188.50 13 189.00 7 19.95
2017-06-03 1707 107240 88 20270060 190.00 190.00 188.50 189.00 0.50 0.27% 189.00 2 189.50 25 20.00
2017-06-06 1707 227132 199 43069580 189.50 190.00 189.00 190.00 0.50 0.53% 189.50 22 190.00 45 20.11
2017-06-07 1707 2098877 1787 410425392 192.00 198.00 192.00 196.00 6.00 3.16% 195.50 26 196.00 6 20.74
2017-06-08 1707 826913 738 162114073 196.50 197.50 195.00 195.50 0.50 -0.26% 195.50 14 196.00 26 20.69
2017-06-09 1707 435729 407 84790059 196.00 196.50 193.00 193.50 2.00 -1.02% 193.50 9 194.00 15 20.48
2017-06-12 1707 290855 288 55846660 192.00 193.00 191.00 192.00 1.50 -0.78% 191.50 8 192.00 9 20.32
2017-06-13 1707 218921 221 42164786 192.50 193.50 191.50 192.50 0.50 0.26% 192.50 5 193.00 11 20.37
2017-06-14 1707 468826 446 89349940 194.00 194.00 188.50 190.00 2.50 -1.3% 190.00 29 190.50 1 20.11
2017-06-15 1707 202620 199 38655228 191.00 193.00 190.00 191.00 1.00 0.53% 190.50 6 191.00 4 20.21
2017-06-16 1707 152451 149 29142410 191.00 192.00 190.50 190.50 0.50 -0.26% 190.50 33 192.00 14 20.16
2017-06-19 1707 310270 276 59920972 191.00 194.00 191.00 193.50 3.00 1.57% 193.00 20 193.50 7 20.48
2017-06-20 1707 465133 396 90465669 194.00 196.00 193.50 194.00 0.50 0.26% 193.50 42 194.50 26 20.53
2017-06-21 1707 279918 254 54291714 195.00 195.50 193.00 194.00 0.00 0% 194.00 2 194.50 36 20.53
2017-06-22 1707 1497773 1184 295413008 195.00 198.50 194.50 197.50 3.50 1.8% 197.50 8 198.00 118 20.90
2017-06-23 1707 3290678 2548 667844456 198.50 206.00 198.50 202.00 4.50 2.28% 202.00 70 203.00 22 21.38
2017-06-26 1707 1227638 1012 251417290 205.50 206.00 203.00 205.50 3.50 1.73% 205.00 18 205.50 49 21.75
2017-06-27 1707 983247 871 203377500 206.50 209.50 204.50 204.50 1.00 -0.49% 204.50 6 205.00 15 21.64
2017-06-28 1707 865311 784 177466755 203.50 208.00 201.50 206.00 1.50 0.73% 205.50 5 206.00 9 21.80
2017-06-29 1707 1456594 1212 295654894 208.00 208.00 200.00 200.00 6.00 -2.91% 200.00 7 200.50 19 21.16
2017-06-30 1707 815139 692 164181578 200.50 203.00 199.50 202.50 2.50 1.25% 202.50 10 203.00 33 21.43
2017-07-03 1707 445837 341 90389489 203.00 203.50 202.00 203.50 1.00 0.49% 203.00 4 203.50 16 21.53
2017-07-04 1707 325123 309 65446100 204.00 204.00 200.00 200.00 3.50 -1.72% 200.00 68 200.50 3 21.16
2017-07-05 1707 459387 383 92694674 200.50 203.50 200.50 202.50 2.50 1.25% 202.00 5 202.50 1 21.43
2017-07-06 1707 515026 449 102870657 201.50 202.00 198.50 198.50 4.00 -1.98% 198.50 37 199.00 6 21.01
2017-07-07 1707 445565 399 88148579 198.00 199.00 197.00 197.50 1.00 -0.5% 197.50 37 198.00 2 20.90
2017-07-10 1707 760346 575 149796662 197.50 198.50 195.00 197.00 0.50 -0.25% 197.00 46 197.50 9 20.85
2017-07-11 1707 653951 552 125702494 191.50 194.00 191.50 193.00 0.00 -2.03% 193.00 1 193.50 31 20.42
2017-07-12 1707 390671 344 75728505 194.00 194.50 193.00 194.50 1.50 0.78% 194.00 3 194.50 13 20.58
2017-07-13 1707 357778 304 69489817 195.00 195.00 193.50 194.00 0.50 -0.26% 194.00 136 194.50 16 20.53
2017-07-14 1707 604829 516 118819313 194.00 198.00 194.00 197.00 3.00 1.55% 196.50 1 197.00 61 20.85
2017-07-17 1707 1021997 789 196450915 196.50 196.50 189.50 192.00 5.00 -2.54% 192.00 38 192.50 2 20.32
2017-07-18 1707 384579 291 74182905 192.00 193.50 191.50 193.50 1.50 0.78% 193.00 87 193.50 20 20.48
2017-07-19 1707 584472 469 112731568 194.00 194.50 192.00 192.00 1.50 -0.78% 192.00 127 192.50 3 20.32
2017-07-20 1707 456092 390 87335984 192.00 193.50 190.50 191.00 1.00 -0.52% 191.00 27 191.50 1 20.21
2017-07-21 1707 542613 457 104742309 192.00 195.00 191.00 192.50 1.50 0.79% 192.00 37 192.50 14 20.37
2017-07-24 1707 438668 348 84851924 194.50 195.00 192.00 192.50 0.00 0% 192.50 35 193.00 1 20.37
2017-07-25 1707 817478 571 155650754 193.00 194.00 189.00 190.00 2.50 -1.3% 190.00 40 190.50 14 20.11
2017-07-26 1707 304235 260 58171620 190.00 192.50 190.00 190.50 0.50 0.26% 190.50 100 191.00 1 20.16
2017-07-27 1707 256160 243 49020380 192.50 192.50 190.50 191.50 1.00 0.52% 191.50 7 192.00 44 20.26
2017-07-28 1707 302222 267 57735507 191.50 192.00 190.50 191.00 0.50 -0.26% 190.50 49 191.00 2 20.21
2017-07-31 1707 249550 212 47687750 192.00 192.00 190.50 191.50 0.50 0.26% 191.00 121 191.50 23 20.26
2017-08-01 1707 690659 544 133303353 191.50 195.00 191.50 192.00 0.50 0.26% 192.00 126 192.50 2 20.32
2017-08-02 1707 381570 337 73158152 193.00 193.50 191.00 191.50 0.50 -0.26% 191.50 1 192.00 19 20.26
2017-08-03 1707 426713 344 81505537 192.00 193.00 190.50 191.00 0.50 -0.26% 190.50 102 191.00 8 20.21
2017-08-04 1707 432334 304 82344121 192.00 192.00 190.00 190.50 0.50 -0.26% 190.50 2 191.00 8 20.16
2017-08-07 1707 512464 428 97564351 191.00 192.00 189.50 190.50 0.00 0% 190.00 8 190.50 4 20.16
2017-08-08 1707 302041 246 57360306 190.50 190.50 189.50 190.00 0.50 -0.26% 190.00 90 190.50 19 20.11
2017-08-09 1707 327602 271 62617380 190.00 192.00 189.50 191.50 1.50 0.79% 191.00 36 191.50 6 20.26
2017-08-10 1707 862961 635 163134644 192.50 192.50 186.00 188.00 3.50 -1.83% 188.00 75 188.50 4 19.89
2017-08-11 1707 1015660 814 185561420 182.00 184.50 178.00 184.00 4.00 -2.13% 184.00 12 184.50 11 19.09
2017-08-14 1707 876433 602 159277806 184.00 184.00 181.00 181.00 3.00 -1.63% 181.00 50 181.50 18 18.78
2017-08-15 1707 858168 617 154734744 181.00 183.00 178.00 182.50 1.50 0.83% 182.00 5 182.50 19 18.93
2017-08-16 1707 593469 532 107734120 183.50 184.00 180.50 181.00 1.50 -0.82% 181.00 86 181.50 6 18.78
2017-08-17 1707 333990 303 61174660 181.00 184.00 181.00 184.00 3.00 1.66% 183.50 30 184.00 73 19.09
2017-08-18 1707 668166 389 121338293 183.00 183.00 180.00 181.50 2.50 -1.36% 181.50 1 182.00 2 18.83
2017-08-21 1707 213869 217 38862658 181.50 183.00 180.50 182.00 0.50 0.28% 182.00 10 183.00 16 18.88
2017-08-22 1707 145723 136 26588809 182.00 183.00 182.00 182.50 0.50 0.27% 182.50 12 183.00 49 18.93
2017-08-23 1707 236045 212 43155325 182.50 184.00 181.50 182.00 0.50 -0.27% 182.00 23 182.50 7 18.88
2017-08-24 1707 469406 391 86060610 182.50 184.00 181.50 184.00 2.00 1.1% 183.50 2 184.00 49 19.09
2017-08-25 1707 559551 482 101965107 184.00 184.00 181.50 181.50 2.50 -1.36% 181.50 39 182.00 5 18.83
2017-08-28 1707 619000 447 111750000 182.00 183.50 180.00 180.00 1.50 -0.83% 180.00 30 180.50 2 18.67
2017-08-29 1707 263220 222 47304930 180.50 181.50 179.50 180.50 0.50 0.28% 180.50 36 181.50 27 18.72
2017-08-30 1707 175378 188 31767600 181.00 182.00 180.50 181.50 1.00 0.55% 181.50 14 182.00 24 18.83
2017-08-31 1707 586071 451 107359026 181.50 184.00 181.50 183.50 2.00 1.1% 183.50 4 184.00 91 19.04
2017-09-01 1707 254537 243 46664035 184.00 184.00 182.00 183.00 0.50 -0.27% 183.00 27 183.50 14 18.98
2017-09-04 1707 222981 195 40777523 183.00 184.00 181.00 183.00 0.00 0% 182.00 36 183.00 24 18.98
2017-09-05 1707 211119 202 38428658 183.00 183.00 181.50 181.50 1.50 -0.82% 181.50 72 182.00 16 18.83
2017-09-06 1707 1049887 766 192909208 182.50 186.00 181.00 184.00 2.50 1.38% 184.00 36 184.50 10 19.09
2017-09-07 1707 374800 300 68648400 184.00 185.00 182.00 183.00 1.00 -0.54% 182.50 11 183.00 2 18.98
2017-09-08 1707 203462 193 37248970 183.00 183.50 182.00 183.00 0.00 0% 183.00 86 183.50 2 18.98
2017-09-11 1707 214710 221 39359430 184.00 184.00 182.00 183.00 0.00 0% 182.50 31 183.00 6 18.98
2017-09-12 1707 393844 338 71692764 183.00 183.50 181.00 181.00 2.00 -1.09% 181.00 55 181.50 3 18.78
2017-09-13 1707 357838 335 65194016 181.00 183.00 181.00 182.00 1.00 0.55% 182.00 45 182.50 6 18.88
2017-09-14 1707 303140 269 55373547 182.00 183.00 181.50 182.50 0.50 0.27% 182.50 8 183.00 15 18.93
2017-09-15 1707 193680 172 35318440 182.50 183.00 181.50 183.00 0.50 0.27% 182.50 5 183.00 24 18.98
2017-09-18 1707 199278 172 36449374 183.50 183.50 182.50 183.00 0.00 0% 183.00 17 183.50 25 18.98
2017-09-19 1707 214053 200 38990612 183.50 183.50 181.50 181.50 1.50 -0.82% 181.50 5 182.00 12 18.83
2017-09-20 1707 385434 316 70075703 182.50 183.00 180.50 182.00 0.50 0.28% 182.00 41 182.50 23 18.88
2017-09-21 1707 292695 294 53433490 182.50 183.00 180.50 183.00 1.00 0.55% 182.00 16 183.00 21 18.98
2017-09-22 1707 272950 218 49589900 183.00 183.00 181.00 181.50 1.50 -0.82% 181.00 59 181.50 2 18.83
2017-09-25 1707 706889 570 126525631 182.00 182.00 177.00 179.00 2.50 -1.38% 179.00 80 179.50 9 18.57
2017-09-26 1707 398224 312 71702596 179.00 181.00 178.00 180.50 1.50 0.84% 180.00 158 180.50 3 18.72
2017-09-27 1707 212745 168 38346100 179.50 181.00 179.50 180.50 0.00 0% 180.50 5 181.00 24 18.72
2017-09-28 1707 138252 122 24929860 180.00 180.50 179.50 180.50 0.00 0% 180.00 9 181.00 26 18.72
2017-09-29 1707 387909 366 70364756 180.00 183.00 178.50 183.00 2.50 1.39% 182.00 60 183.00 29 18.98
2017-09-30 1707 262280 232 48074599 184.00 184.00 182.00 182.50 0.50 -0.27% 182.50 6 183.00 2 18.93
2017-10-02 1707 220377 184 39962423 183.00 183.00 180.50 181.00 1.50 -0.82% 181.00 45 181.50 3 18.78
2017-10-03 1707 299465 200 54279397 182.50 182.50 181.00 181.00 0.00 0% 181.00 52 181.50 6 18.78
2017-10-05 1707 388733 239 70179940 181.00 181.50 180.00 181.00 0.00 0% 180.50 39 181.00 1 18.78
2017-10-06 1707 377739 274 68120888 181.00 181.00 180.00 181.00 0.00 0% 180.50 3 181.00 15 18.78
2017-10-11 1707 407182 384 73164260 181.00 182.00 178.50 180.00 1.00 -0.55% 179.50 1 180.00 3 18.67
2017-10-12 1707 508408 408 90664940 180.00 180.00 177.50 179.50 0.50 -0.28% 179.00 13 179.50 13 18.62
2017-10-13 1707 471790 374 84015804 178.00 179.50 177.50 179.50 0.00 0% 178.50 4 179.50 8 18.62
2017-10-16 1707 388900 371 69076300 178.50 179.50 177.00 177.00 2.50 -1.39% 177.00 108 177.50 14 18.36
2017-10-17 1707 207962 197 36912236 177.00 178.50 177.00 177.50 0.50 0.28% 177.50 1 178.00 18 18.41
2017-10-18 1707 732803 614 128168117 177.50 178.00 173.50 174.00 3.50 -1.97% 174.00 11 174.50 10 18.05
2017-10-19 1707 665023 522 114943979 174.00 175.50 172.00 173.00 1.00 -0.57% 172.50 76 173.00 49 17.95
2017-10-20 1707 654036 549 112622207 173.00 174.00 171.00 172.50 0.50 -0.29% 172.50 110 173.00 16 17.89
2017-10-23 1707 534098 417 93291650 173.00 176.00 173.00 175.00 2.50 1.45% 174.50 2 175.00 79 18.15
2017-10-24 1707 425582 317 74508350 176.00 176.00 174.00 175.00 0.00 0% 175.00 23 175.50 2 18.15
2017-10-25 1707 1086065 798 186534712 172.00 173.50 171.00 171.00 4.00 -2.29% 171.00 45 172.00 17 17.74
2017-10-26 1707 712996 367 123017804 171.50 174.00 171.50 174.00 3.00 1.75% 173.50 14 174.00 22 18.05
2017-10-27 1707 512579 260 88534952 174.50 175.00 172.00 172.00 2.00 -1.15% 172.00 32 172.50 1 17.84
2017-10-30 1707 427398 263 73555253 173.00 173.50 171.50 171.50 0.50 -0.29% 171.50 47 172.00 4 17.79
2017-10-31 1707 277687 223 48069191 171.50 174.00 171.50 173.50 2.00 1.17% 173.50 8 174.00 32 18.00
2017-11-01 1707 233483 220 40579025 173.50 174.50 173.00 174.00 0.50 0.29% 173.50 6 174.50 24 18.05
2017-11-02 1707 618130 526 108937510 174.00 177.50 174.00 176.50 2.50 1.44% 176.50 11 177.00 11 18.31
2017-11-03 1707 278184 257 48971787 176.50 178.00 174.50 175.50 1.00 -0.57% 175.00 23 175.50 1 18.21
2017-11-06 1707 798601 614 142744273 176.50 180.00 176.50 178.50 3.00 1.71% 178.50 24 179.00 21 18.52
2017-11-07 1707 1113625 810 202354875 180.00 183.00 179.50 182.50 4.00 2.24% 182.50 6 183.00 92 18.93
2017-11-08 1707 794689 657 145901087 184.00 185.00 182.00 183.00 0.50 0.27% 182.50 9 183.00 22 18.98
2017-11-09 1707 332459 303 60289347 184.00 184.00 180.00 180.50 2.50 -1.37% 180.00 46 181.00 10 18.78
2017-11-10 1707 566661 500 103302628 179.50 183.50 179.00 183.00 2.50 1.39% 183.00 26 183.50 7 19.04
2017-11-13 1707 355469 341 65245327 183.00 184.50 182.00 183.50 0.50 0.27% 183.00 15 183.50 6 19.09
2017-11-14 1707 150597 150 27324057 183.50 183.50 181.00 181.00 2.50 -1.36% 181.00 9 181.50 2 18.83
2017-11-15 1707 210924 203 38172320 180.00 182.00 180.00 181.00 0.00 0% 181.00 10 181.50 4 18.83
2017-11-16 1707 136259 118 24593879 180.00 181.00 180.00 181.00 0.00 0% 180.50 20 181.00 5 18.83
2017-11-17 1707 354085 253 64557970 183.00 183.50 181.00 183.00 2.00 1.1% 182.00 13 183.00 5 19.04
2017-11-20 1707 685056 591 126719304 183.00 186.50 183.00 185.50 2.50 1.37% 185.00 8 185.50 34 19.30
2017-11-21 1707 307622 268 56941757 185.50 186.00 184.50 185.00 0.50 -0.27% 185.00 10 185.50 10 19.25
2017-11-22 1707 280458 267 51509314 185.00 185.00 183.00 183.50 1.50 -0.81% 183.00 53 183.50 2 19.09
2017-11-23 1707 267460 223 49087680 183.50 184.00 183.00 183.00 0.50 -0.27% 183.00 33 183.50 4 19.04
2017-11-24 1707 3017528 2472 580769432 186.00 195.00 186.00 195.00 12.00 6.56% 194.50 20 195.00 243 20.29
2017-11-27 1707 1135723 943 221525173 198.00 198.50 192.00 193.00 2.00 -1.03% 193.00 26 193.50 4 20.08
2017-11-28 1707 919389 645 176875299 192.50 197.00 190.00 191.50 1.50 -0.78% 191.50 7 192.00 10 19.93
2017-11-29 1707 1383465 1080 268269745 190.00 195.00 190.00 194.00 2.50 1.31% 194.00 5 194.50 12 20.19
2017-11-30 1707 613879 481 119089084 193.00 195.00 192.50 195.00 1.00 0.52% 194.50 1 195.00 21 20.29
2017-12-01 1707 2339606 1715 461191776 197.00 200.50 193.00 197.50 2.50 1.28% 197.00 33 197.50 1 20.55
2017-12-04 1707 4422279 3220 909087974 198.50 212.00 196.00 207.00 9.50 4.81% 207.00 24 207.50 26 21.54
2017-12-05 1707 2509255 1963 524001285 206.00 212.50 205.00 208.00 1.00 0.48% 208.00 6 208.50 2 21.64
2017-12-06 1707 1891288 1611 385019100 208.50 210.00 199.00 201.00 7.00 -3.37% 201.00 3 201.50 4 20.92
2017-12-07 1707 5290883 3291 1108672360 207.00 211.50 205.00 211.50 10.50 5.22% 211.00 3 211.50 109 22.01
2017-12-08 1707 2546975 1819 531033300 212.00 213.00 204.00 209.00 2.50 -1.18% 208.50 3 209.00 50 21.75
2017-12-11 1707 2452693 1662 518776644 212.00 216.00 208.00 208.00 1.00 -0.48% 208.00 16 208.50 2 21.64
2017-12-12 1707 1021074 899 212889346 209.00 211.50 207.00 207.50 0.50 -0.24% 207.00 34 207.50 3 21.59
2017-12-13 1707 1268047 983 262117103 209.50 210.00 204.00 205.00 2.50 -1.2% 204.50 38 205.00 73 21.33
2017-12-14 1707 1436752 1025 291476904 206.50 206.50 201.00 202.00 3.00 -1.46% 202.00 7 202.50 17 21.02
2017-12-15 1707 1866655 1428 385288085 204.00 209.00 201.00 207.50 5.50 2.72% 207.50 1 208.00 26 21.59
2017-12-18 1707 2118231 1558 444147779 206.50 211.50 206.50 209.00 1.50 0.72% 209.00 16 209.50 1 21.75
2017-12-19 1707 1356465 1154 278247156 210.50 211.00 202.50 202.50 6.50 -3.11% 202.50 36 203.00 4 21.07
2017-12-20 1707 718363 656 145513503 203.00 205.00 201.00 202.00 0.50 -0.25% 202.00 34 202.50 220 21.02
2017-12-21 1707 763309 667 155017727 204.50 205.50 201.00 201.50 0.50 -0.25% 201.50 19 202.00 2 20.97
2017-12-22 1707 460018 386 93027118 202.00 204.00 201.00 201.00 0.50 -0.25% 201.00 8 202.00 96 20.92
2017-12-25 1707 720870 594 146341800 204.00 204.50 201.50 201.50 0.50 0.25% 201.50 2 202.00 1 20.97
2017-12-26 1707 824105 688 167631862 203.00 206.00 201.00 204.50 3.00 1.49% 204.50 12 205.00 6 21.28
2017-12-27 1707 1303069 1045 269366283 202.50 209.00 202.50 207.00 2.50 1.22% 207.00 18 207.50 3 21.54
2017-12-28 1707 809728 646 168061468 209.00 210.00 206.00 206.00 1.00 -0.48% 206.00 25 206.50 4 21.44
2017-12-29 1707 543966 469 112919928 208.50 209.00 206.00 208.00 2.00 0.97% 207.50 6 208.00 30 21.64