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　212.50
0
0%		216.50
4
1.88%		219.00
2.5
1.15%		218.50
-0.5
-0.23%		 　220.00
1.5
0.69%		220.00
0
0%		220.00
0
0%		215.50
-4.5
-2.05%		212.00
-3.5
-1.62%		 　214.00
2
0.94%		219.00
5
2.34%		216.50
-2.5
-1.14%		214.50
-2
-0.92%		215.00
0.5
0.23%		 　214.00
-1
-0.47%		217.00
3
1.4%		215.50
-1.5
-0.69%		218.50
3
1.39%		218.00
-0.5
-0.23%		 　208.50
-9.5
-4.36%		210.00
1.5
0.72%		212.00
2
0.95%		215.5
2 月208.00
-4
-1.89%		211.50
3.5
1.68%		 　209.00
-2.5
-1.18%		197.50
-11.5
-5.5%		205.00
7.5
3.8%		201.50
-3.5
-1.71%		200.50
-1
-0.5%		 　200.00
-0.5
-0.25%		 　　　　　　　202.00
2
1%		207.00
5
2.48%		208.50
1.5
0.72%		 　209.00
0.5
0.24%		216.00
7
3.35%		 207.98
3 月218.00
2
0.93%		215.50
-2.5
-1.15%		 　217.00
1.5
0.7%		219.00
2
0.92%		229.00
10
4.57%		235.00
6
2.62%		239.00
4
1.7%		 　240.50
1.5
0.63%		240.50
0
0%		244.00
3.5
1.46%		246.00
2
0.82%		 　　　245.00
-1
-0.41%		245.00
0
0%		246.00
1
0.41%		241.00
-5
-2.03%		 　244.50
3.5
1.45%		248.00
3.5
1.43%		250.00
2
0.81%		256.00
6
2.4%		251.50
-4.5
-1.76%		248.50
-3
-1.19%		238.64
4 月 248.50
0
0%		250.00
1.5
0.6%		 　　　　263.00
13
5.2%		265.00
2
0.76%		258.00
-7
-2.64%		261.00
3
1.16%		262.00
1
0.38%		 　262.50
0.5
0.19%		255.50
-7
-2.67%		259.50
4
1.57%		267.00
7.5
2.89%		271.50
4.5
1.69%		 　265.00
-6.5
-2.39%		257.00
-8
-3.02%		247.00
-10
-3.89%		245.50
-1.5
-0.61%		254.00
8.5
3.46%		 　249.00
-5
-1.97%		 257.4
5 月　248.50
-0.5
-0.2%		251.50
3
1.21%		248.00
-3.5
-1.39%		 　248.00
0
0%		252.00
4
1.61%		245.00
-7
-2.78%		245.00
0
0%		240.50
-4.5
-1.84%		 　232.50
-8
-3.33%		237.50
5
2.15%		233.50
-4
-1.68%		225.50
-8
-3.43%		232.50
7
3.1%		 　235.50
3
1.29%		232.00
-3.5
-1.49%		232.00
0
0%		242.00
10
4.31%		238.00
-4
-1.65%		 　236.00
-2
-0.84%		233.00
-3
-1.27%		229.00
-4
-1.72%		231.00
2
0.87%		238.48
6 月244.00
13
5.63%		 　243.00
-1
-0.41%		238.50
-4.5
-1.85%		240.00
1.5
0.63%		 237.50
-2.5
-1.04%		 　233.00
-4.5
-1.89%		228.50
-4.5
-1.93%		225.50
-3
-1.31%		227.00
1.5
0.67%		231.00
4
1.76%		 　　226.50
-4.5
-1.95%		227.00
0.5
0.22%		228.50
1.5
0.66%		225.00
-3.5
-1.53%		 　225.00
0
0%		227.50
2.5
1.11%		233.00
5.5
2.42%		226.00
-7
-3%		230.00
4
1.77%		 231.9
7 月　234.00
4
1.74%		238.00
4
1.71%		235.50
-2.5
-1.05%		231.50
-4
-1.7%		229.00
-2.5
-1.08%		 　225.00
-4
-1.75%		226.50
1.5
0.67%		239.00
12.5
5.52%		246.00
7
2.93%		249.00
3
1.22%		 　256.50
7.5
3.01%		248.50
-8
-3.12%		249.50
1
0.4%		250.50
1
0.4%		240.00
-10.5
-4.19%		 　238.00
-2
-0.83%		238.00
0
0%		245.50
7.5
3.15%		248.00
2.5
1.02%		240.00
-8
-3.23%		 　240.00
0
0%		235.00
-5
-2.08%		240.1
8 月238.50
3.5
1.49%		237.50
-1
-0.42%		242.50
5
2.11%		 　238.50
-4
-1.65%		241.50
3
1.26%		240.00
-1.5
-0.62%		238.00
-2
-0.83%		236.00
-2
-0.84%		 　230.00
-6
-2.54%		225.00
-5
-2.17%		228.00
3
1.33%		228.00
0
0%		227.50
-0.5
-0.22%		 　222.50
-5
-2.2%		224.50
2
0.9%		222.00
-2.5
-1.11%		222.00
0
0%		224.50
2.5
1.13%		 　222.50
-2
-0.89%		221.00
-1.5
-0.67%		223.50
2.5
1.13%		220.50
-3
-1.34%		217.00
-3.5
-1.59%		229.06
9 月 　206.00
-11
-5.07%		207.00
1
0.49%		209.00
2
0.97%		208.00
-1
-0.48%		208.00
0
0%		 　203.00
-5
-2.4%		205.00
2
0.99%		210.00
5
2.44%		209.50
-0.5
-0.24%		214.00
4.5
2.15%		 　206.00
-8
-3.74%		201.00
-5
-2.43%		205.00
4
1.99%		208.00
3
1.46%		209.00
1
0.48%		 　　211.50
2.5
1.2%		212.00
0.5
0.24%		213.00
1
0.47%		214.50
1.5
0.7%		 208.83
10 月214.50
0
0%		211.00
-3.5
-1.63%		213.00
2
0.95%		212.00
-1
-0.47%		207.00
-5
-2.36%		 　203.50
-3.5
-1.69%		202.00
-1.5
-0.74%		 196.50
-5.5
-2.72%		198.50
2
1.02%		 　198.50
0
0%		198.50
0
0%		193.50
-5
-2.52%		193.50
0
0%		191.00
-2.5
-1.29%		 　195.50
4.5
2.36%		198.50
3
1.53%		199.00
0.5
0.25%		193.00
-6
-3.02%		188.00
-5
-2.59%		 　188.00
0
0%		193.50
5.5
2.93%		195.00
1.5
0.78%		198.72
11 月196.00
1
0.51%		193.50
-2.5
-1.28%		 　193.50
0
0%		190.50
-3
-1.55%		192.50
2
1.05%		192.50
0
0%		194.00
1.5
0.78%		 　189.50
-4.5
-2.32%		192.00
2.5
1.32%		189.50
-2.5
-1.3%		 187.50
-2
-1.06%		 　187.50
0
0%		187.00
-0.5
-0.27%		186.00
-1
-0.53%		187.50
1.5
0.81%		187.00
-0.5
-0.27%		 　190.00
3
1.6%		189.50
-0.5
-0.26%		193.00
3.5
1.85%		197.00
4
2.07%		197.00
0
0%		 191.2
12 月　　202.00
5
2.54%		199.50
-2.5
-1.24%		197.50
-2
-1%		191.50
-6
-3.04%		192.50
1
0.52%		 　189.00
-3.5
-1.82%		189.50
0.5
0.26%		192.00
2.5
1.32%		190.00
-2
-1.04%		188.50
-1.5
-0.79%		 　189.50
1
0.53%		188.00
-1.5
-0.79%		188.50
0.5
0.27%		188.00
-0.5
-0.27%		188.00
0
0%		188.50
0.5
0.27%		 189.50
1
0.53%		189.00
-0.5
-0.26%		187.00
-2
-1.06%		188.00
1
0.53%		190.50
2.5
1.33%		　　　190.6

說明:最高漲幅:5.63%最低跌幅:-5.5% 最高價:271.50最低價:186.00平均價:220.67,灰色底表示週末,漲135天(438)元,跌134天(-505.5)元,平盤36天
6%=2,5%=3,4%=2,3%=12,2%=28,1%=70,0%=54,-0%=1,-1%=2,-2%=6,-3%=18,-4%=22,-5%=42,-6%=43,

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
2018-01-02 1707 2338697 1647 496557264 208.50 214.50 208.00 212.50 4.50 0% 212.50 7 213.00 59 22.11
2018-01-03 1707 3058955 2168 663359246 214.50 219.50 213.00 216.50 4.00 1.88% 216.50 14 217.00 21 22.53
2018-01-04 1707 1460771 1093 316870453 216.50 219.00 213.00 219.00 2.50 1.15% 218.50 11 219.00 33 22.79
2018-01-05 1707 762166 564 166234188 218.50 219.00 217.00 218.50 0.50 -0.23% 218.00 30 218.50 31 22.74
2018-01-08 1707 1750895 1408 387337939 218.50 224.00 218.50 220.00 1.50 0.69% 219.50 9 220.00 6 22.89
2018-01-09 1707 1204391 1016 265057317 221.50 222.50 218.00 220.00 0.00 0% 220.00 171 220.50 16 22.89
2018-01-10 1707 791913 654 174376860 221.50 222.00 219.00 220.00 0.00 0% 219.50 6 220.00 10 22.89
2018-01-11 1707 3990971 3012 833952743 205.00 216.00 199.00 215.50 4.50 -2.05% 215.50 3 216.00 19 22.42
2018-01-12 1707 615626 578 131832212 215.50 217.00 211.50 212.00 3.50 -1.62% 211.50 11 212.00 5 22.06
2018-01-15 1707 574085 476 123108190 213.00 218.00 211.50 214.00 2.00 0.94% 214.00 29 214.50 4 22.27
2018-01-16 1707 1376260 1052 301723940 215.00 221.00 214.00 219.00 5.00 2.34% 219.00 29 219.50 4 22.79
2018-01-17 1707 638978 558 139052229 218.00 220.00 215.00 216.50 2.50 -1.14% 216.00 13 216.50 17 22.53
2018-01-18 1707 770262 664 165704193 217.50 219.00 213.50 214.50 2.00 -0.92% 214.00 48 214.50 3 22.32
2018-01-19 1707 392590 319 84413850 214.50 216.50 213.50 215.00 0.50 0.23% 214.50 11 215.00 1 22.37
2018-01-22 1707 655206 549 140559584 214.50 216.50 212.50 214.00 1.00 -0.47% 214.00 8 214.50 1 22.27
2018-01-23 1707 743832 613 160814544 213.50 218.50 213.00 217.00 3.00 1.4% 216.00 3 217.00 24 22.58
2018-01-24 1707 515302 449 111261732 216.00 217.00 214.50 215.50 1.50 -0.69% 215.00 35 215.50 1 22.42
2018-01-25 1707 1148182 871 251590676 214.50 222.00 214.50 218.50 3.00 1.39% 218.00 37 219.50 10 22.74
2018-01-26 1707 664008 564 144277744 216.00 218.50 215.50 218.00 0.50 -0.23% 217.50 11 218.00 1 22.68
2018-01-29 1707 1669292 1278 355479961 217.00 219.50 206.50 208.50 9.50 -4.36% 208.00 44 208.50 9 21.70
2018-01-30 1707 841345 703 177158450 208.50 213.50 208.50 210.00 1.50 0.72% 210.00 43 210.50 1 21.85
2018-01-31 1707 414027 344 87355708 210.00 213.00 208.50 212.00 2.00 0.95% 212.00 2 212.50 6 22.06
2018-02-01 1707 644339 587 135643512 212.50 215.00 208.00 208.00 4.00 -1.89% 208.00 84 209.50 6 21.64
2018-02-02 1707 560881 501 118418826 210.00 212.50 209.00 211.50 3.50 1.68% 211.50 8 212.00 6 22.01
2018-02-05 1707 442797 401 92160073 207.50 210.00 205.00 209.00 2.50 -1.18% 208.50 6 209.50 20 21.75
2018-02-06 1707 1433442 1164 286012385 205.00 206.50 192.00 197.50 11.50 -5.5% 197.50 2 198.00 3 20.55
2018-02-07 1707 1031404 907 211314820 201.00 207.50 201.00 205.00 7.50 3.8% 205.00 29 205.50 5 21.33
2018-02-08 1707 580816 523 117360832 204.00 208.00 200.00 201.50 3.50 -1.71% 201.50 3 202.00 6 20.97
2018-02-09 1707 457071 404 91032375 196.00 202.50 196.00 200.50 1.00 -0.5% 200.50 8 201.00 6 20.86
2018-02-12 1707 275318 287 55417782 204.00 204.50 200.00 200.00 0.50 -0.25% 200.00 40 200.50 3 20.81
2018-02-21 1707 553229 484 111795716 199.00 204.50 199.00 202.00 2.00 1% 202.00 42 203.00 1 21.02
2018-02-22 1707 819418 715 170192444 203.50 211.00 202.00 207.00 5.00 2.48% 207.00 1 207.50 1 21.54
2018-02-23 1707 750476 511 156887834 207.00 211.50 205.50 208.50 1.50 0.72% 208.50 1 209.00 3 20.77
2018-02-26 1707 466465 433 97919185 212.00 212.00 208.00 209.00 0.50 0.24% 209.00 20 210.00 3 20.82
2018-02-27 1707 1276829 1118 275179235 212.00 218.00 211.50 216.00 7.00 3.35% 215.50 2 216.00 3 21.51
2018-03-01 1707 889893 783 191790781 215.00 219.00 212.00 218.00 2.00 0.93% 217.50 1 218.00 15 21.71
2018-03-02 1707 588961 496 126675084 216.50 216.50 213.00 215.50 2.50 -1.15% 215.00 90 215.50 5 21.46
2018-03-05 1707 418341 370 90525656 216.00 217.50 214.50 217.00 1.50 0.7% 216.50 3 217.00 3 21.61
2018-03-06 1707 984131 764 215460189 219.00 220.00 217.00 219.00 2.00 0.92% 219.00 122 219.50 16 21.81
2018-03-07 1707 4635876 2864 1056445728 220.00 230.00 219.00 229.00 10.00 4.57% 229.00 13 229.50 51 22.81
2018-03-08 1707 3480038 2675 815844392 230.00 239.50 228.00 235.00 6.00 2.62% 234.50 7 235.00 10 23.41
2018-03-09 1707 2216354 1841 525614912 237.00 241.00 231.00 239.00 4.00 1.7% 238.00 2 239.00 64 23.80
2018-03-12 1707 1552564 1332 374125796 240.00 244.00 237.00 240.50 1.50 0.63% 240.00 25 241.00 97 23.95
2018-03-13 1707 1061052 935 255579928 241.50 245.00 238.00 240.50 0.00 0% 239.50 10 240.50 2 23.95
2018-03-14 1707 1521764 1373 367635971 240.50 244.00 237.50 244.00 3.50 1.46% 243.50 1 244.00 12 24.30
2018-03-15 1707 1377162 1105 336135190 242.50 246.50 239.50 246.00 2.00 0.82% 245.00 1 246.00 24 24.50
2018-03-20 1707 1098358 1052 268645352 243.00 248.00 241.00 245.00 2.00 -0.41% 244.50 7 245.00 5 24.40
2018-03-21 1707 1153360 1067 285932700 244.50 251.50 243.50 245.00 0.00 0% 245.00 28 246.50 8 24.40
2018-03-22 1707 772427 676 189768874 247.00 248.00 244.00 246.00 1.00 0.41% 246.00 7 246.50 6 24.50
2018-03-23 1707 745220 652 179736520 244.00 244.00 239.00 241.00 5.00 -2.03% 241.00 4 241.50 28 24.00
2018-03-26 1707 671954 667 163871822 240.50 246.00 240.50 244.50 3.50 1.45% 244.50 13 245.00 44 24.35
2018-03-27 1707 733295 677 181445365 248.00 248.50 246.50 248.00 3.50 1.43% 247.00 14 248.00 60 24.70
2018-03-28 1707 1791541 1350 449917750 247.50 255.00 247.00 250.00 2.00 0.81% 250.00 6 251.00 9 24.90
2018-03-29 1707 1960030 1534 502404680 252.00 261.00 251.50 256.00 6.00 2.4% 256.00 31 258.00 8 25.50
2018-03-30 1707 1015525 825 258017515 257.50 259.00 251.50 251.50 4.50 -1.76% 251.50 19 252.00 26 25.05
2018-03-31 1707 418904 363 104860141 251.50 253.50 248.50 248.50 3.00 -1.19% 248.50 7 249.00 1 24.75
2018-04-02 1707 437631 369 109191298 248.00 253.00 247.00 248.50 0.00 0% 248.50 1 249.00 4 24.75
2018-04-03 1707 726842 621 180901000 248.50 251.00 246.00 250.00 1.50 0.6% 249.00 5 250.00 31 24.90
2018-04-09 1707 2272131 1808 596623368 251.50 267.00 251.50 263.00 13.00 5.2% 262.50 26 263.00 4 26.20
2018-04-10 1707 1515301 1365 403522765 268.00 269.50 263.00 265.00 2.00 0.76% 264.00 8 265.00 17 26.39
2018-04-11 1707 1108128 958 287411024 262.00 263.00 257.00 258.00 7.00 -2.64% 258.00 37 258.50 1 25.70
2018-04-12 1707 1048620 906 274447820 258.50 265.00 257.50 261.00 3.00 1.16% 261.00 41 263.00 1 26.00
2018-04-13 1707 959149 856 252050954 261.50 266.00 260.00 262.00 1.00 0.38% 261.50 5 262.50 1 26.10
2018-04-16 1707 683040 559 179068490 264.00 264.50 259.00 262.50 0.50 0.19% 262.00 14 262.50 28 26.15
2018-04-17 1707 590326 510 152201282 262.50 265.00 253.50 255.50 7.00 -2.67% 255.50 2 256.50 7 25.45
2018-04-18 1707 446072 406 115176076 255.50 259.50 255.50 259.50 4.00 1.57% 258.00 5 259.50 6 25.85
2018-04-19 1707 1581620 1307 427133040 262.50 275.00 262.50 267.00 7.50 2.89% 267.00 13 268.50 5 26.59
2018-04-20 1707 1337473 1161 362238683 266.00 275.00 262.00 271.50 4.50 1.69% 271.00 1 272.00 12 27.04
2018-04-23 1707 660004 630 176396560 269.50 271.50 263.00 265.00 6.50 -2.39% 265.00 18 265.50 3 26.39
2018-04-24 1707 791907 716 205636099 265.50 267.00 255.00 257.00 8.00 -3.02% 257.00 2 257.50 27 25.60
2018-04-25 1707 1102996 959 274534012 253.00 255.00 244.00 247.00 10.00 -3.89% 247.00 1 248.50 2 24.60
2018-04-26 1707 782103 685 194954777 255.00 255.00 244.50 245.50 1.50 -0.61% 245.50 8 246.00 1 24.45
2018-04-27 1707 846317 733 212406018 250.50 254.00 247.00 254.00 8.50 3.46% 253.00 13 254.00 6 25.30
2018-04-30 1707 638953 593 160076250 254.50 254.50 248.50 249.00 5.00 -1.97% 249.00 2 250.50 22 24.80
2018-05-02 1707 731198 687 181281191 252.00 253.00 245.50 248.50 0.50 -0.2% 248.00 4 248.50 19 24.75
2018-05-03 1707 819827 742 207644982 249.00 256.50 248.50 251.50 3.00 1.21% 251.50 3 252.00 2 25.05
2018-05-04 1707 653138 631 163611428 254.50 255.50 248.00 248.00 3.50 -1.39% 248.00 34 249.00 3 24.70
2018-05-07 1707 223088 219 55373500 249.00 250.50 247.00 248.00 0.00 0% 248.00 24 248.50 2 24.70
2018-05-08 1707 547922 493 138547500 251.00 255.50 248.50 252.00 4.00 1.61% 251.50 19 253.00 3 25.10
2018-05-09 1707 987544 888 243419368 253.50 253.50 243.50 245.00 7.00 -2.78% 245.00 22 245.50 1 24.40
2018-05-10 1707 519309 498 127569705 245.00 247.00 244.50 245.00 0.00 0% 245.00 25 246.00 13 24.40
2018-05-11 1707 1000548 866 241085884 245.50 248.00 237.50 240.50 4.50 -1.84% 240.50 10 241.50 6 24.00
2018-05-14 1707 2597796 2065 600626968 240.00 240.50 228.00 232.50 8.00 -3.33% 232.00 11 233.00 7 23.20
2018-05-15 1707 1252627 1038 296307907 232.50 239.00 232.50 237.50 5.00 2.15% 237.50 19 238.00 2 23.70
2018-05-16 1707 1084755 868 252659783 235.00 235.00 231.50 233.50 4.00 -1.68% 233.50 80 234.00 4 23.30
2018-05-17 1707 1757369 1345 397093394 232.00 233.00 222.50 225.50 8.00 -3.43% 225.50 40 226.00 15 22.50
2018-05-18 1707 1035136 836 238764613 226.00 233.50 226.00 232.50 7.00 3.1% 232.00 21 232.50 3 23.20
2018-05-21 1707 510476 449 119350716 234.00 235.50 230.00 235.50 3.00 1.29% 235.00 163 236.00 26 23.50
2018-05-22 1707 504500 433 118115246 237.00 237.50 232.00 232.00 3.50 -1.49% 232.00 6 232.50 1 23.15
2018-05-23 1707 462902 437 107822666 232.50 234.50 231.00 232.00 0.00 0% 232.00 22 233.00 5 23.15
2018-05-24 1707 1432641 1152 342767792 233.00 243.00 232.50 242.00 10.00 4.31% 241.50 2 242.00 3 24.15
2018-05-25 1707 766518 645 183556076 241.00 244.00 236.00 238.00 4.00 -1.65% 238.00 5 239.00 6 23.75
2018-05-28 1707 486969 410 115441153 238.00 242.00 235.50 236.00 2.00 -0.84% 236.00 3 236.50 1 23.55
2018-05-29 1707 386263 312 90622068 236.00 237.50 233.00 233.00 3.00 -1.27% 233.00 6 233.50 2 23.25
2018-05-30 1707 762984 627 174176833 231.50 233.00 226.00 229.00 4.00 -1.72% 228.50 2 229.00 17 22.85
2018-05-31 1707 823285 606 187923765 232.00 232.00 224.00 231.00 2.00 0.87% 226.00 7 231.00 7 23.05
2018-06-01 1707 2437454 1881 587859276 237.00 246.00 233.50 244.00 13.00 5.63% 244.00 6 244.50 14 24.35
2018-06-04 1707 2149725 1806 521778261 244.00 250.00 237.00 243.00 1.00 -0.41% 243.00 2 243.50 12 24.25
2018-06-05 1707 482536 453 115805140 242.50 243.00 238.00 238.50 4.50 -1.85% 238.50 3 239.00 9 23.80
2018-06-06 1707 287460 289 69082400 238.50 242.00 238.50 240.00 1.50 0.63% 240.00 32 241.00 1 23.95
2018-06-08 1707 395445 363 93550910 236.00 238.50 235.00 237.50 2.50 -1.04% 237.00 1 237.50 5 23.70
2018-06-11 1707 928124 810 215853140 237.50 238.50 230.00 233.00 4.50 -1.89% 233.00 4 233.50 6 23.25
2018-06-12 1707 935837 791 214274921 230.50 232.00 227.50 228.50 4.50 -1.93% 228.50 36 229.00 1 22.80
2018-06-13 1707 872695 751 199683107 228.50 234.00 225.50 225.50 3.00 -1.31% 225.50 15 227.00 5 22.50
2018-06-14 1707 625472 553 140635351 228.50 228.50 221.00 227.00 1.50 0.67% 227.00 1 227.50 10 22.65
2018-06-15 1707 665344 517 153533808 225.50 234.00 225.50 231.00 4.00 1.76% 231.00 91 231.50 2 23.05
2018-06-19 1707 511270 439 116424560 229.00 230.00 226.50 226.50 4.50 -1.95% 226.50 8 227.50 1 22.60
2018-06-20 1707 430199 393 96935173 226.50 228.00 223.50 227.00 0.50 0.22% 226.00 3 227.00 6 22.65
2018-06-21 1707 240917 205 55134031 227.50 230.00 227.50 228.50 1.50 0.66% 228.00 11 228.50 26 22.80
2018-06-22 1707 383321 331 86395688 227.00 229.00 225.00 225.00 3.50 -1.53% 225.00 100 225.50 4 22.46
2018-06-25 1707 487304 401 109580636 225.00 226.50 224.00 225.00 0.00 0% 224.50 135 225.00 4 22.46
2018-06-26 1707 457500 432 103896500 222.50 230.00 222.00 227.50 2.50 1.11% 227.50 2 228.00 3 22.70
2018-06-27 1707 1753234 1300 411903224 229.00 240.00 229.00 233.00 5.50 2.42% 233.00 4 234.00 4 23.25
2018-06-28 1707 464497 439 106640816 231.00 234.50 226.00 226.00 7.00 -3% 226.00 27 226.50 2 22.55
2018-06-29 1707 222971 208 50928830 226.50 230.00 226.00 230.00 4.00 1.77% 229.00 2 230.00 16 22.95
2018-07-02 1707 673448 510 157094606 232.00 234.50 230.00 234.00 4.00 1.74% 234.00 308 234.50 15 23.35
2018-07-03 1707 1289746 978 305967802 234.00 241.50 233.00 238.00 4.00 1.71% 238.00 417 238.50 7 23.75
2018-07-04 1707 538047 448 125860092 235.50 235.50 231.00 235.50 2.50 -1.05% 235.00 195 236.00 2 23.50
2018-07-05 1707 373916 284 86754551 235.50 235.50 230.50 231.50 4.00 -1.7% 231.00 17 231.50 4 23.10
2018-07-06 1707 588997 461 135082307 232.00 232.50 228.00 229.00 2.50 -1.08% 228.50 5 229.00 3 22.85
2018-07-09 1707 357350 301 80444450 223.00 228.00 223.00 225.00 0.00 -1.75% 225.00 28 226.00 1 22.46
2018-07-10 1707 329357 286 74638325 226.00 227.50 225.50 226.50 1.50 0.67% 226.00 27 226.50 2 22.60
2018-07-11 1707 2027593 1696 478174134 229.00 240.50 226.50 239.00 12.50 5.52% 239.00 3 239.50 8 23.85
2018-07-12 1707 1653972 1430 403431112 239.00 247.00 234.50 246.00 7.00 2.93% 246.00 74 246.50 32 24.55
2018-07-13 1707 1204543 1041 300765664 249.50 252.50 246.50 249.00 3.00 1.22% 248.00 1 249.00 37 24.85
2018-07-16 1707 1493323 1083 381199365 249.00 258.50 249.00 256.50 7.50 3.01% 256.50 123 257.00 15 25.60
2018-07-17 1707 794359 718 199137706 255.00 256.00 247.50 248.50 8.00 -3.12% 248.50 1 249.00 1 24.80
2018-07-18 1707 592844 529 147644812 248.50 252.00 246.00 249.50 1.00 0.4% 249.00 10 250.00 1 24.90
2018-07-19 1707 516266 455 127305968 250.00 250.50 243.00 250.50 1.00 0.4% 249.00 1 250.50 1 25.00
2018-07-20 1707 1260480 1048 310916120 251.50 257.00 240.00 240.00 10.50 -4.19% 240.00 44 240.50 2 23.95
2018-07-23 1707 580151 482 137659438 241.00 241.00 234.00 238.00 2.00 -0.83% 238.00 55 240.00 3 23.75
2018-07-24 1707 454315 329 108468600 235.00 242.00 235.00 238.00 0.00 0% 238.00 288 241.00 20 23.75
2018-07-25 1707 695238 576 169315072 241.00 247.00 239.00 245.50 7.50 3.15% 245.50 15 246.00 5 24.50
2018-07-26 1707 645470 518 160061854 251.00 251.00 245.00 248.00 2.50 1.02% 248.00 3 249.00 10 24.75
2018-07-27 1707 448448 307 108752864 248.00 248.50 240.00 240.00 8.00 -3.23% 240.00 21 243.00 1 23.95
2018-07-30 1707 289317 212 69521397 240.00 242.00 240.00 240.00 0.00 0% 240.00 93 240.50 3 23.95
2018-07-31 1707 589617 439 140164112 240.00 242.50 235.00 235.00 5.00 -2.08% 235.00 24 236.00 1 23.45
2018-08-01 1707 639685 509 150809869 235.00 240.50 231.50 238.50 3.50 1.49% 238.50 5 239.00 3 23.80
2018-08-02 1707 384368 316 91563397 237.00 242.00 236.00 237.50 1.00 -0.42% 237.50 14 238.50 7 23.70
2018-08-03 1707 383073 331 92394885 241.00 244.00 237.00 242.50 5.00 2.11% 241.50 1 242.50 11 24.20
2018-08-06 1707 496492 431 119790840 243.50 246.00 238.50 238.50 4.00 -1.65% 238.50 14 240.00 9 23.80
2018-08-07 1707 492832 466 118564004 239.00 243.00 236.00 241.50 3.00 1.26% 241.00 6 241.50 8 24.10
2018-08-08 1707 266720 215 64111300 241.50 242.50 239.00 240.00 1.50 -0.62% 240.00 5 240.50 3 23.95
2018-08-09 1707 312367 287 74737580 238.50 242.00 238.00 238.00 2.00 -0.83% 238.00 13 238.50 5 24.36
2018-08-10 1707 485216 423 115693272 240.00 242.00 235.00 236.00 2.00 -0.84% 236.00 56 236.50 1 24.16
2018-08-13 1707 1204597 866 279597795 235.00 236.00 228.00 230.00 6.00 -2.54% 230.00 1 230.50 10 23.54
2018-08-14 1707 1433398 1141 322333040 230.00 230.00 220.50 225.00 5.00 -2.17% 224.50 33 225.00 8 23.03
2018-08-15 1707 827733 646 187904590 226.00 229.00 226.00 228.00 3.00 1.33% 228.00 133 228.50 4 23.34
2018-08-16 1707 501400 389 114252000 229.00 231.00 225.00 228.00 0.00 0% 228.00 50 228.50 1 23.34
2018-08-17 1707 625232 486 143040975 229.00 231.50 226.00 227.50 0.50 -0.22% 227.50 20 228.50 3 23.29
2018-08-20 1707 645281 541 144407849 227.50 228.00 222.50 222.50 5.00 -2.2% 222.50 28 223.00 2 22.77
2018-08-21 1707 294715 258 66176090 223.00 226.00 223.00 224.50 2.00 0.9% 224.00 3 224.50 13 22.98
2018-08-22 1707 469601 378 104936923 228.00 228.00 221.00 222.00 2.50 -1.11% 222.00 27 223.00 3 22.72
2018-08-23 1707 127351 129 28327475 223.00 224.00 222.00 222.00 0.00 0% 222.00 9 223.00 2 22.72
2018-08-24 1707 203132 186 45399161 223.00 224.50 222.50 224.50 2.50 1.13% 224.00 1 224.50 3 22.98
2018-08-27 1707 321758 303 71608034 226.00 226.50 222.00 222.50 2.00 -0.89% 222.50 26 223.00 1 22.77
2018-08-28 1707 405821 387 90407346 223.00 224.00 221.00 221.00 1.50 -0.67% 221.00 10 221.50 2 22.62
2018-08-29 1707 389376 352 86712848 221.00 224.50 220.00 223.50 2.50 1.13% 222.50 1 224.00 28 22.88
2018-08-30 1707 438268 403 96973895 223.50 223.50 220.50 220.50 3.00 -1.34% 220.00 93 221.50 5 22.57
2018-08-31 1707 1024259 929 222701462 220.00 222.50 215.00 217.00 3.50 -1.59% 217.00 42 217.50 4 22.21
2018-09-03 1707 1144255 968 239273805 216.00 217.00 205.00 206.00 11.00 -5.07% 206.00 16 206.50 1 21.08
2018-09-04 1707 625699 519 129122290 206.00 208.50 204.50 207.00 1.00 0.49% 207.00 3 207.50 5 21.19
2018-09-05 1707 551011 526 115763810 207.00 212.50 207.00 209.00 2.00 0.97% 209.00 13 210.00 1 21.39
2018-09-06 1707 352687 334 73334270 209.00 209.00 207.00 208.00 1.00 -0.48% 208.00 128 209.00 5 21.29
2018-09-07 1707 347944 314 72367264 209.00 209.00 207.00 208.00 0.00 0% 208.00 4 208.50 2 21.29
2018-09-10 1707 698272 627 141964576 208.00 209.00 200.00 203.00 5.00 -2.4% 203.00 103 203.50 3 20.78
2018-09-11 1707 465072 426 94816365 202.50 205.50 202.50 205.00 2.00 0.99% 204.50 2 205.50 9 20.98
2018-09-12 1707 836170 657 173984710 205.50 212.00 205.50 210.00 5.00 2.44% 209.00 2 210.00 22 21.49
2018-09-13 1707 318100 299 66753400 211.00 211.50 208.00 209.50 0.50 -0.24% 209.00 20 210.50 6 21.44
2018-09-14 1707 511330 465 108701780 211.50 214.00 210.00 214.00 4.50 2.15% 213.50 1 214.00 22 21.90
2018-09-17 1707 754112 507 156902020 214.00 214.00 206.00 206.00 8.00 -3.74% 206.00 31 206.50 1 21.08
2018-09-18 1707 770942 674 155524193 204.50 204.50 200.00 201.00 5.00 -2.43% 201.00 19 202.00 9 20.57
2018-09-19 1707 564051 391 115983974 204.00 208.50 204.00 205.00 4.00 1.99% 205.00 87 206.00 2 20.98
2018-09-20 1707 402967 347 83776636 207.50 209.00 205.50 208.00 3.00 1.46% 208.00 3 208.50 10 21.29
2018-09-21 1707 306609 274 64130781 209.00 210.50 206.50 209.00 1.00 0.48% 209.00 5 210.00 1 21.39
2018-09-25 1707 354886 176 74841880 208.50 211.50 208.00 211.50 2.50 1.2% 211.00 12 211.50 8 21.65
2018-09-26 1707 200130 185 42452143 210.50 214.00 210.50 212.00 0.50 0.24% 212.00 3 212.50 3 21.70
2018-09-27 1707 464122 360 99098730 212.00 215.50 211.50 213.00 1.00 0.47% 213.00 48 214.00 9 21.80
2018-09-28 1707 506153 423 109052617 215.00 217.00 213.50 214.50 1.50 0.7% 214.50 6 215.00 4 21.95
2018-10-01 1707 187374 177 40199410 216.50 216.50 213.50 214.50 0.00 0% 214.50 3 215.00 10 21.95
2018-10-02 1707 203236 176 43070240 215.00 215.00 210.50 211.00 3.50 -1.63% 211.00 10 212.00 3 21.60
2018-10-03 1707 118554 126 25252502 212.50 213.50 212.50 213.00 2.00 0.95% 212.50 5 213.00 4 21.80
2018-10-04 1707 82110 81 17466930 212.00 214.00 212.00 212.00 1.00 -0.47% 211.50 3 212.50 9 21.70
2018-10-05 1707 268425 245 55749175 211.50 211.50 204.00 207.00 5.00 -2.36% 207.00 3 208.00 7 21.19
2018-10-08 1707 361879 342 73499195 206.00 208.50 200.00 203.50 3.50 -1.69% 203.50 1 204.00 2 20.83
2018-10-09 1707 199240 193 40342200 204.00 204.50 201.00 202.00 1.50 -0.74% 202.00 11 203.00 1 20.68
2018-10-11 1707 899010 708 175931720 199.00 199.50 191.50 196.50 5.50 -2.72% 196.50 7 197.00 5 20.11
2018-10-12 1707 304232 288 60202988 196.50 200.00 196.00 198.50 2.00 1.02% 198.50 2 199.00 2 20.32
2018-10-15 1707 339433 321 67918765 200.00 202.50 198.50 198.50 0.00 0% 198.50 15 199.50 4 20.32
2018-10-16 1707 328475 277 65417925 197.50 201.50 197.50 198.50 0.00 0% 198.50 1 199.00 4 20.32
2018-10-17 1707 323360 314 63778180 199.50 200.50 193.00 193.50 5.00 -2.52% 193.00 13 193.50 1 19.81
2018-10-18 1707 488624 377 95011862 194.50 196.00 192.00 193.50 0.00 0% 193.50 32 194.00 5 19.81
2018-10-19 1707 617543 573 116979799 192.00 193.00 187.50 191.00 2.50 -1.29% 190.50 2 191.00 24 19.55
2018-10-22 1707 474057 366 91163843 191.00 197.00 186.00 195.50 4.50 2.36% 195.00 5 195.50 1 20.01
2018-10-23 1707 422404 373 83899687 194.00 201.00 194.00 198.50 3.00 1.53% 198.50 3 199.00 18 20.32
2018-10-24 1707 227236 225 44980551 197.00 199.50 196.00 199.00 0.50 0.25% 198.50 1 199.00 9 20.37
2018-10-25 1707 322723 320 62290390 195.50 195.50 191.00 193.00 6.00 -3.02% 192.50 1 193.00 1 19.75
2018-10-26 1707 451489 423 85840388 194.00 196.00 188.00 188.00 5.00 -2.59% 188.00 11 188.50 1 19.24
2018-10-29 1707 332192 254 62150940 188.50 189.00 185.00 188.00 0.00 0% 188.00 4 188.50 6 19.24
2018-10-30 1707 240130 218 45551870 187.50 193.50 185.00 193.50 5.50 2.93% 191.50 1 193.50 4 19.81
2018-10-31 1707 208031 206 40655200 193.50 197.00 193.50 195.00 1.50 0.78% 195.00 4 196.00 20 19.96
2018-11-01 1707 192146 189 37697200 195.00 197.50 193.00 196.00 1.00 0.51% 196.00 27 196.50 2 20.06
2018-11-02 1707 179081 181 34876252 196.00 198.00 193.00 193.50 2.50 -1.28% 193.50 6 194.50 2 19.81
2018-11-05 1707 90562 87 17579307 193.50 195.50 193.50 193.50 0.00 0% 193.50 22 194.00 2 19.81
2018-11-06 1707 206157 205 39531144 195.00 195.50 190.00 190.50 3.00 -1.55% 190.50 5 191.00 2 19.50
2018-11-07 1707 164104 162 31422780 193.50 193.50 190.50 192.50 2.00 1.05% 191.50 1 193.00 6 19.70
2018-11-08 1707 197025 195 37901425 195.00 195.00 191.00 192.50 0.00 0% 191.50 2 192.50 5 19.70
2018-11-09 1707 133866 142 25817504 193.50 194.00 191.00 194.00 1.50 0.78% 193.50 1 194.00 13 19.86
2018-11-12 1707 192412 196 36756516 194.00 194.00 189.00 189.50 4.50 -2.32% 189.50 15 190.00 14 19.40
2018-11-13 1707 305161 287 57921474 188.50 193.00 186.00 192.00 2.50 1.32% 191.50 1 192.00 4 19.65
2018-11-14 1707 218061 205 41349679 192.00 193.50 188.50 189.50 2.50 -1.3% 189.00 21 190.00 50 19.34
2018-11-16 1707 232020 215 43744370 187.00 190.00 187.00 187.50 0.50 -1.06% 187.00 73 187.50 5 19.13
2018-11-19 1707 194824 167 36498560 187.50 190.00 186.00 187.50 0.00 0% 187.00 63 188.00 12 19.13
2018-11-20 1707 191095 181 35816050 187.00 189.00 186.50 187.00 0.50 -0.27% 187.00 91 188.00 1 19.08
2018-11-21 1707 231417 241 43217896 186.00 188.00 186.00 186.00 1.00 -0.53% 186.00 37 186.50 3 18.98
2018-11-22 1707 162548 163 30524764 188.00 188.50 187.00 187.50 1.50 0.81% 187.50 3 188.00 4 19.13
2018-11-23 1707 86539 95 16209371 188.00 188.00 187.00 187.00 0.50 -0.27% 187.00 16 187.50 1 19.08
2018-11-26 1707 133300 141 25267800 188.00 190.50 188.00 190.00 3.00 1.6% 189.00 15 190.00 29 19.39
2018-11-27 1707 207025 188 39323261 190.50 191.00 189.00 189.50 0.50 -0.26% 189.50 7 190.00 1 19.34
2018-11-28 1707 376728 368 72245365 191.00 193.00 190.00 193.00 3.50 1.85% 192.50 4 193.00 18 19.69
2018-11-29 1707 503935 441 98863760 195.50 198.50 193.00 197.00 4.00 2.07% 197.00 8 198.00 14 20.10
2018-11-30 1707 320789 278 63981933 198.00 202.00 197.00 197.00 0.00 0% 197.00 32 197.50 1 20.10
2018-12-03 1707 469263 366 94239389 199.50 203.00 198.00 202.00 5.00 2.54% 202.00 2 202.50 5 20.61
2018-12-04 1707 231250 239 46408867 201.00 202.50 198.50 199.50 2.50 -1.24% 199.50 7 200.00 2 20.36
2018-12-05 1707 109784 127 21681664 196.00 199.00 196.00 197.50 2.00 -1% 197.00 7 198.00 5 20.15
2018-12-06 1707 275223 251 53067762 197.00 197.00 191.00 191.50 6.00 -3.04% 191.50 1 192.00 2 19.54
2018-12-07 1707 204082 195 39363864 193.00 195.00 191.00 192.50 1.00 0.52% 192.50 3 193.00 4 19.64
2018-12-10 1707 114375 121 21705250 191.50 191.50 189.00 189.00 3.50 -1.82% 189.00 48 189.50 5 19.29
2018-12-11 1707 160301 165 30478337 191.00 192.00 189.50 189.50 0.50 0.26% 189.50 17 190.00 1 19.34
2018-12-12 1707 373086 285 71091770 191.50 192.50 189.00 192.00 2.50 1.32% 191.50 5 192.00 3 19.59
2018-12-13 1707 351056 298 66778615 193.50 193.50 189.00 190.00 2.00 -1.04% 190.00 8 190.50 15 19.39
2018-12-14 1707 443010 403 83441980 190.00 190.50 187.00 188.50 1.50 -0.79% 188.50 11 189.00 15 19.23
2018-12-17 1707 169348 169 32048286 188.50 191.00 187.50 189.50 1.00 0.53% 189.50 6 190.00 4 19.34
2018-12-18 1707 260206 235 48996236 189.00 189.50 187.50 188.00 1.50 -0.79% 188.00 9 188.50 23 19.18
2018-12-19 1707 185049 183 34840006 190.00 190.00 187.50 188.50 0.50 0.27% 188.00 68 188.50 9 19.23
2018-12-20 1707 121976 138 22986464 188.50 189.50 188.00 188.00 0.50 -0.27% 188.00 67 188.50 2 19.18
2018-12-21 1707 83275 83 15667800 188.00 189.00 187.50 188.00 0.00 0% 188.00 6 188.50 1 19.18
2018-12-22 1707 52103 50 9862982 189.00 190.00 188.50 188.50 0.50 0.27% 188.50 3 189.50 1 19.23
2018-12-24 1707 49362 62 9338780 189.00 190.00 188.50 189.50 1.00 0.53% 189.00 12 190.00 8 19.34
2018-12-25 1707 102209 103 19344312 189.00 190.00 188.50 189.00 0.50 -0.26% 188.50 14 189.50 2 19.29
2018-12-26 1707 152466 129 28720108 189.50 190.00 187.00 187.00 2.00 -1.06% 187.00 12 187.50 1 19.08
2018-12-27 1707 97109 97 18322101 190.00 190.00 187.50 188.00 1.00 0.53% 188.00 4 188.50 10 19.18
2018-12-28 1707 200655 196 38068295 188.00 191.00 187.50 190.50 2.50 1.33% 190.00 7 190.50 27 19.44