F-淘帝(2929)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　234.00
0
0%		231.00
-3
-1.28%		 　226.00
-5
-2.16%		222.00
-4
-1.77%		219.00
-3
-1.35%		217.00
-2
-0.91%		202.00
-15
-6.91%		 　188.00
-14
-6.93%		186.00
-2
-1.06%		173.00
-13
-6.99%		169.00
-4
-2.31%		180.50
11.5
6.8%		 　174.00
-6.5
-3.6%		170.00
-4
-2.3%		180.00
10
5.88%		177.50
-2.5
-1.39%		178.00
0.5
0.28%		 　173.50
-4.5
-2.53%		 191
2 月　　　　176.00
2.5
1.44%		173.50
-2.5
-1.42%		171.50
-2
-1.15%		 　160.00
-11.5
-6.71%		163.00
3
1.88%		171.00
8
4.91%		168.00
-3
-1.75%		163.00
-5
-2.98%		 　168.50
5.5
3.37%		172.00
3.5
2.08%		168.50
-3.5
-2.03%		168.00
-0.5
-0.3%		173.00
5
2.98%		 　175.00
2
1.16%		174.50
-0.5
-0.29%		175.50
1
0.57%		184.50
9
5.13%		 173.88
3 月　　191.00
6.5
3.52%		193.50
2.5
1.31%		192.50
-1
-0.52%		192.00
-0.5
-0.26%		189.00
-3
-1.56%		 　191.00
2
1.06%		191.00
0
0%		188.50
-2.5
-1.31%		189.50
1
0.53%		189.00
-0.5
-0.26%		 　192.50
3.5
1.85%		185.50
-7
-3.64%		178.00
-7.5
-4.04%		177.00
-1
-0.56%		174.00
-3
-1.69%		 　186.00
12
6.9%		193.00
7
3.76%		193.50
0.5
0.26%		190.50
-3
-1.55%		186.00
-4.5
-2.36%		 190.00
4
2.15%		188.56
4 月189.00
-1
-0.53%		188.00
-1
-0.53%		188.00
0
0%		 　　201.00
13
6.91%		198.00
-3
-1.49%		208.50
10.5
5.3%		207.00
-1.5
-0.72%		202.00
-5
-2.42%		 　190.00
-12
-5.94%		190.50
0.5
0.26%		190.00
-0.5
-0.26%		193.00
3
1.58%		189.00
-4
-2.07%		 　192.00
3
1.59%		188.50
-3.5
-1.82%		184.00
-4.5
-2.39%		176.50
-7.5
-4.08%		164.50
-12
-6.8%		 　157.50
-7
-4.26%		163.00
5.5
3.49%		152.50
-10.5
-6.44%		 185.23
5 月　163.00
10.5
6.89%		 　174.00
11
6.75%		171.50
-2.5
-1.44%		174.50
3
1.75%		171.00
-3.5
-2.01%		169.00
-2
-1.17%		 　168.00
-1
-0.59%		170.00
2
1.19%		171.50
1.5
0.88%		171.00
-0.5
-0.29%		167.50
-3.5
-2.05%		 　167.00
-0.5
-0.3%		167.00
0
0%		167.00
0
0%		170.00
3
1.8%		175.00
5
2.94%		 　175.00
0
0%		174.00
-1
-0.57%		178.00
4
2.3%		174.00
-4
-2.25%		175.00
1
0.57%		 171.29
6 月　　176.50
1.5
0.86%		175.50
-1
-0.57%		171.50
-4
-2.28%		171.50
0
0%		 　171.50
0
0%		171.50
0
0%		169.50
-2
-1.17%		168.50
-1
-0.59%		168.00
-0.5
-0.3%		 　172.00
4
2.38%		170.00
-2
-1.16%		170.00
0
0%		172.00
2
1.18%		169.50
-2.5
-1.45%		 　168.50
-1
-0.59%		170.00
1.5
0.89%		172.00
2
1.18%		171.00
-1
-0.58%		171.00
0
0%		 　173.50
2.5
1.46%		 171.26
7 月172.50
-1
-0.58%		171.00
-1.5
-0.87%		171.00
0
0%		174.00
3
1.75%		 　148.00
-26
-14.94%		146.50
-1.5
-1.01%		144.00
-2.5
-1.71%		145.50
1.5
1.04%		139.50
-6
-4.12%		 　140.00
0.5
0.36%		139.50
-0.5
-0.36%		145.00
5.5
3.94%		155.00
10
6.9%		154.00
-1
-0.65%		 　155.00
1
0.65%		155.50
0.5
0.32%		 157.50
2
1.29%		156.50
-1
-0.63%		 　162.00
5.5
3.51%		162.00
0
0%		162.00
0
0%		161.50
-0.5
-0.31%		154.81
8 月158.00
-3.5
-2.17%		 　158.00
0
0%		153.50
-4.5
-2.85%		148.50
-5
-3.26%		148.00
-0.5
-0.34%		147.50
-0.5
-0.34%		 　157.50
10
6.78%		153.00
-4.5
-2.86%		152.50
-0.5
-0.33%		154.50
2
1.31%		159.50
5
3.24%		 　158.00
-1.5
-0.94%		160.50
2.5
1.58%		157.50
-3
-1.87%		157.00
-0.5
-0.32%		158.00
1
0.64%		 　160.00
2
1.27%		159.00
-1
-0.63%		157.50
-1.5
-0.94%		154.00
-3.5
-2.22%		155.00
1
0.65%		 156.13
9 月157.50
2.5
1.61%		155.50
-2
-1.27%		156.00
0.5
0.32%		159.00
3
1.92%		156.00
-3
-1.89%		 　　155.00
-1
-0.64%		156.00
1
0.65%		156.50
0.5
0.32%		153.50
-3
-1.92%		 　154.00
0.5
0.33%		154.00
0
0%		154.00
0
0%		154.00
0
0%		155.50
1.5
0.97%		 　155.50
0
0%		166.00
10.5
6.75%		168.00
2
1.2%		161.50
-6.5
-3.87%		163.50
2
1.24%		 　163.00
-0.5
-0.31%		164.00
1
0.61%		 157.98
10 月162.00
-2
-1.22%		162.00
0
0%		166.50
4.5
2.78%		 　166.00
-0.5
-0.3%		163.00
-3
-1.81%		162.00
-1
-0.61%		151.00
-11
-6.79%		 　　140.50
-10.5
-6.95%		138.00
-2.5
-1.78%		128.50
-9.5
-6.88%		125.00
-3.5
-2.72%		116.50
-8.5
-6.8%		 　121.50
5
4.29%		120.00
-1.5
-1.23%		117.50
-2.5
-2.08%		117.00
-0.5
-0.43%		112.50
-4.5
-3.85%		 　105.00
-7.5
-6.67%		109.00
4
3.81%		116.50
7.5
6.88%		118.00
1.5
1.29%		119.00
1
0.85%		133.46
11 月 　121.00
2
1.68%		117.50
-3.5
-2.89%		118.50
1
0.85%		114.50
-4
-3.38%		117.50
3
2.62%		 　117.50
0
0%		117.00
-0.5
-0.43%		114.00
-3
-2.56%		114.00
0
0%		115.00
1
0.88%		 　112.00
-3
-2.61%		108.50
-3.5
-3.13%		110.00
1.5
1.38%		111.50
1.5
1.36%		111.50
0
0%		 　119.00
7.5
6.73%		119.00
0
0%		119.00
0
0%		120.00
1
0.84%		117.50
-2.5
-2.08%		 116.33
12 月119.00
1.5
1.28%		118.50
-0.5
-0.42%		124.50
6
5.06%		122.50
-2
-1.61%		126.00
3.5
2.86%		 　125.50
-0.5
-0.4%		122.50
-3
-2.39%		119.50
-3
-2.45%		118.00
-1.5
-1.26%		118.00
0
0%		 　116.00
-2
-1.69%		116.50
0.5
0.43%		115.00
-1.5
-1.29%		115.50
0.5
0.43%		113.50
-2
-1.73%		 　115.50
2
1.76%		117.00
1.5
1.3%		118.00
1
0.85%		117.50
-0.5
-0.42%		118.50
1
0.85%		120.50
2
1.69%		 118.00
-2.5
-2.07%		118.00
0
0%		118.00
0
0%		118.8

說明:最高漲幅:6.91%最低跌幅:-14.94% 最高價:234.00最低價:105.00平均價:159.34,灰色底表示週末,漲131天(492)元,跌150天(-567.5)元,平盤33天
7%=16,6%=1,5%=4,4%=12,3%=9,2%=26,1%=51,0%=45,-0%=2,-1%=3,-2%=10,-3%=13,-4%=14,-5%=25,-6%=37,-7%=46,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2014-01-02 2929 1598000 1223 371257000 224.00 238.50 223.00 234.00 14.00 0% 234.00 25 235.00 9 0.00
2014-01-03 2929 775985 674 179775990 232.00 237.00 228.00 231.00 3.00 -1.28% 231.00 8 231.50 2 0.00
2014-01-06 2929 1175701 906 268793730 233.00 240.00 217.00 226.00 5.00 -2.16% 225.00 6 226.00 7 0.00
2014-01-07 2929 652501 553 145272728 226.50 227.50 217.00 222.00 4.00 -1.77% 222.00 24 222.50 1 0.00
2014-01-08 2929 536234 470 118514330 225.00 226.00 218.50 219.00 3.00 -1.35% 219.00 3 219.50 3 0.00
2014-01-09 2929 581340 469 127643788 217.00 223.50 217.00 217.00 2.00 -0.91% 217.00 16 218.00 1 0.00
2014-01-10 2929 707573 555 147754246 217.00 221.00 202.00 202.00 15.00 -6.91% 0.00 0 202.00 349 0.00
2014-01-13 2929 1295312 1022 247613156 195.00 197.50 188.00 188.00 14.00 -6.93% 0.00 0 188.00 13 0.00
2014-01-14 2929 727540 661 134968440 182.00 192.50 180.50 186.00 2.00 -1.06% 185.50 11 186.00 11 0.00
2014-01-15 2929 1621375 1227 286091500 187.00 189.50 173.00 173.00 13.00 -6.99% 0.00 0 173.00 19 0.00
2014-01-16 2929 730350 630 125713550 173.00 176.50 168.00 169.00 4.00 -2.31% 169.00 12 169.50 1 0.00
2014-01-17 2929 755000 625 132702000 172.00 180.50 171.00 180.50 11.50 6.8% 180.50 104 0.00 0 0.00
2014-01-20 2929 705446 592 124949550 180.50 181.50 172.00 174.00 6.50 -3.6% 174.00 4 174.50 2 0.00
2014-01-21 2929 375005 290 64608875 175.00 176.00 170.00 170.00 4.00 -2.3% 169.50 8 171.00 5 0.00
2014-01-22 2929 565200 503 100556798 169.00 181.00 169.00 180.00 10.00 5.88% 179.50 1 180.00 20 21.92
2014-01-23 2929 291120 250 51500600 180.00 180.00 175.00 177.50 2.50 -1.39% 177.00 1 177.50 8 21.62
2014-01-24 2929 247150 223 44278225 175.50 182.50 175.50 178.00 0.50 0.28% 178.00 2 178.50 3 21.68
2014-01-27 2929 271020 234 47207500 175.50 176.00 172.00 173.50 4.50 -2.53% 173.50 1 174.00 3 21.13
2014-02-05 2929 158120 144 27412120 172.50 177.00 170.50 176.00 2.50 1.44% 176.00 1 176.50 2 21.44
2014-02-06 2929 265400 218 46276900 176.00 177.00 173.00 173.50 2.50 -1.42% 173.00 10 175.00 1 21.13
2014-02-07 2929 362506 312 62835050 174.50 176.00 171.00 171.50 2.00 -1.15% 171.50 2 172.00 1 20.89
2014-02-10 2929 815196 700 134288556 171.50 171.50 159.50 160.00 11.50 -6.71% 159.50 18 160.00 3 19.49
2014-02-11 2929 537180 404 87795200 164.00 165.50 161.00 163.00 3.00 1.88% 163.00 3 163.50 2 19.85
2014-02-12 2929 668776 591 112360472 163.00 172.50 161.50 171.00 8.00 4.91% 170.50 11 171.00 2 20.83
2014-02-13 2929 239622 218 40501118 172.00 172.00 167.50 168.00 3.00 -1.75% 167.50 7 168.00 1 20.46
2014-02-14 2929 274606 228 45701778 168.00 169.00 163.00 163.00 5.00 -2.98% 163.00 7 163.50 1 19.85
2014-02-17 2929 377145 286 63734932 166.00 171.50 165.00 168.50 5.50 3.37% 168.00 7 168.50 1 20.52
2014-02-18 2929 514848 457 89491356 171.00 175.50 171.00 172.00 3.50 2.08% 172.00 11 173.00 5 20.95
2014-02-19 2929 359304 312 60854180 173.50 173.50 167.50 168.50 3.50 -2.03% 168.50 1 170.00 1 20.52
2014-02-20 2929 181127 153 30552844 168.50 171.50 166.50 168.00 0.50 -0.3% 168.00 3 169.00 1 20.46
2014-02-21 2929 438150 389 75140700 168.50 175.00 167.50 173.00 5.00 2.98% 173.00 5 173.50 8 21.07
2014-02-24 2929 524320 462 91720820 173.00 179.00 170.50 175.00 2.00 1.16% 174.50 8 175.50 3 21.32
2014-02-25 2929 363400 282 63584400 176.00 177.00 173.00 174.50 0.50 -0.29% 174.50 1 175.50 3 21.25
2014-02-26 2929 557160 426 98757820 175.50 180.00 174.00 175.50 1.00 0.57% 175.50 2 176.00 3 21.38
2014-02-27 2929 953153 799 173865805 176.50 187.00 175.00 184.50 9.00 5.13% 184.00 8 185.00 4 22.47
2014-03-03 2929 787630 642 146541273 183.00 194.00 179.00 191.00 6.50 3.52% 191.00 17 192.00 9 23.26
2014-03-04 2929 785124 684 152342994 190.00 197.50 189.00 193.50 2.50 1.31% 193.50 6 194.00 4 23.57
2014-03-05 2929 398482 335 77208783 197.00 197.50 191.50 192.50 1.00 -0.52% 192.50 12 193.00 3 23.45
2014-03-06 2929 276320 254 53178760 193.50 194.50 190.50 192.00 0.50 -0.26% 192.00 4 193.00 3 23.39
2014-03-07 2929 921427 747 180284838 193.00 200.50 187.00 189.00 3.00 -1.56% 188.50 1 190.00 2 23.02
2014-03-10 2929 262330 237 50095694 190.00 194.50 188.00 191.00 2.00 1.06% 190.50 1 191.00 10 23.26
2014-03-11 2929 242250 210 46252875 191.00 194.50 188.50 191.00 0.00 0% 190.50 9 191.00 1 23.26
2014-03-12 2929 151105 143 28594950 192.00 192.00 188.00 188.50 2.50 -1.31% 188.50 11 190.00 7 22.96
2014-03-13 2929 212250 191 40413624 188.50 192.50 188.50 189.50 1.00 0.53% 189.50 9 190.00 2 23.08
2014-03-14 2929 248500 206 47112000 189.50 193.00 188.00 189.00 0.50 -0.26% 189.00 16 190.50 2 23.02
2014-03-17 2929 242108 206 46678396 190.50 196.00 190.00 192.50 3.50 1.85% 192.50 4 193.00 13 23.45
2014-03-18 2929 488464 427 91924268 195.00 195.00 184.50 185.50 7.00 -3.64% 185.50 2 187.00 2 22.59
2014-03-19 2929 430310 366 77985143 185.50 187.00 177.00 178.00 7.50 -4.04% 178.00 10 179.00 1 21.68
2014-03-20 2929 290440 272 50822320 177.00 179.50 171.50 177.00 1.00 -0.56% 177.00 13 177.50 7 21.56
2014-03-21 2929 139275 108 24504260 177.00 179.50 174.00 174.00 3.00 -1.69% 174.00 3 176.00 4 21.19
2014-03-24 2929 498065 425 91701090 179.00 186.00 177.50 186.00 12.00 6.9% 186.00 224 0.00 0 22.66
2014-03-25 2929 1035450 752 199656800 190.00 196.50 189.00 193.00 7.00 3.76% 192.50 2 193.00 10 23.51
2014-03-26 2929 331200 286 63805500 195.00 195.50 188.00 193.50 0.50 0.26% 193.50 44 194.00 10 23.57
2014-03-27 2929 272005 207 52369960 193.50 195.00 190.50 190.50 3.00 -1.55% 190.50 10 191.00 1 23.20
2014-03-28 2929 219536 189 41536461 191.00 192.50 186.00 186.00 4.50 -2.36% 186.00 5 187.50 4 17.11
2014-03-31 2929 264100 226 49368950 187.50 191.50 182.50 190.00 4.00 2.15% 189.50 5 190.00 1 17.48
2014-04-01 2929 223150 202 42691925 190.50 194.00 189.00 189.00 1.00 -0.53% 189.00 4 190.00 4 17.39
2014-04-02 2929 179300 151 33829550 189.00 191.00 187.50 188.00 1.00 -0.53% 188.00 3 188.50 1 17.30
2014-04-03 2929 141320 116 26640320 189.50 190.00 187.50 188.00 0.00 0% 188.00 12 189.50 4 17.30
2014-04-07 2929 864675 695 170324675 190.00 201.00 190.00 201.00 13.00 6.91% 201.00 353 0.00 0 18.49
2014-04-08 2929 621982 521 123753936 203.00 204.00 194.00 198.00 3.00 -1.49% 198.00 1 199.00 4 18.22
2014-04-09 2929 815905 686 168847689 198.00 211.50 196.00 208.50 10.50 5.3% 208.00 13 208.50 1 19.18
2014-04-10 2929 700327 556 147033843 208.50 216.00 206.00 207.00 1.50 -0.72% 206.50 8 207.00 1 19.04
2014-04-11 2929 398032 346 81311220 205.00 210.00 200.50 202.00 5.00 -2.42% 202.00 10 203.50 4 18.58
2014-04-14 2929 613285 528 118276435 200.50 200.50 188.00 190.00 12.00 -5.94% 189.50 3 190.50 2 17.48
2014-04-15 2929 185550 168 35479325 191.00 193.00 190.00 190.50 0.50 0.26% 190.50 4 191.00 1 17.53
2014-04-16 2929 114170 114 21792885 191.50 192.00 189.50 190.00 0.50 -0.26% 190.00 8 191.00 1 17.48
2014-04-17 2929 188470 184 36465210 191.00 196.00 191.00 193.00 3.00 1.58% 192.50 4 193.00 1 17.76
2014-04-18 2929 203055 178 38729060 194.00 195.50 189.00 189.00 4.00 -2.07% 189.00 6 189.50 1 17.39
2014-04-21 2929 117000 113 22561500 189.50 194.50 189.50 192.00 3.00 1.59% 192.00 1 192.50 2 17.66
2014-04-22 2929 245150 206 46534300 192.00 192.00 188.50 188.50 3.50 -1.82% 188.50 10 189.00 1 17.34
2014-04-23 2929 402055 346 74747675 189.00 191.00 182.50 184.00 4.50 -2.39% 184.00 23 185.00 5 16.93
2014-04-24 2929 827170 679 145860345 185.00 185.00 171.50 176.50 7.50 -4.08% 176.00 1 176.50 2 16.24
2014-04-25 2929 617150 515 103065500 175.00 175.00 164.50 164.50 12.00 -6.8% 0.00 0 164.50 186 15.13
2014-04-28 2929 610065 496 95556725 160.50 161.50 153.00 157.50 7.00 -4.26% 157.50 12 158.00 4 14.49
2014-04-29 2929 553125 432 89270937 156.00 164.50 156.00 163.00 5.50 3.49% 163.00 13 163.50 2 15.00
2014-04-30 2929 611931 477 95278805 164.00 164.00 152.00 152.50 10.50 -6.44% 152.50 5 153.00 2 14.03
2014-05-02 2929 264070 203 43043410 163.00 163.00 163.00 163.00 10.50 6.89% 163.00 215 0.00 0 15.00
2014-05-05 2929 635206 493 110019844 174.00 174.00 170.00 174.00 11.00 6.75% 174.00 153 0.00 0 14.18
2014-05-06 2929 380570 313 65164895 174.00 174.00 168.00 171.50 2.50 -1.44% 171.50 4 172.00 6 13.98
2014-05-07 2929 348255 287 61082260 171.50 179.00 170.00 174.50 3.00 1.75% 174.50 5 175.00 2 14.22
2014-05-08 2929 244050 200 41936400 175.00 175.00 171.00 171.00 3.50 -2.01% 171.00 14 172.00 2 13.94
2014-05-09 2929 189274 155 32037950 171.00 171.00 168.00 169.00 2.00 -1.17% 168.50 2 170.00 3 13.77
2014-05-12 2929 182000 144 31109500 174.00 174.00 168.00 168.00 1.00 -0.59% 168.00 18 169.00 4 13.69
2014-05-13 2929 257100 219 44049149 172.00 174.00 168.50 170.00 2.00 1.19% 170.00 1 170.50 4 13.85
2014-05-14 2929 96200 84 16440500 170.00 173.50 168.50 171.50 1.50 0.88% 171.50 1 172.00 2 13.98
2014-05-15 2929 128115 111 22038280 171.50 173.00 170.00 171.00 0.50 -0.29% 171.00 3 172.00 7 13.94
2014-05-16 2929 162000 148 27067000 170.50 171.00 164.00 167.50 3.50 -2.05% 167.50 6 168.00 4 13.65
2014-05-19 2929 75000 70 12626000 168.50 170.00 167.00 167.00 0.50 -0.3% 167.00 3 169.50 9 13.61
2014-05-20 2929 140705 131 23632990 167.00 171.00 166.50 167.00 0.00 0% 167.00 6 168.00 2 13.61
2014-05-21 2929 102030 86 16985130 169.00 169.00 164.00 167.00 0.00 0% 167.00 1 168.00 3 13.61
2014-05-22 2929 218300 186 36971800 167.00 171.00 167.00 170.00 3.00 1.8% 170.00 22 170.50 3 13.85
2014-05-23 2929 373230 293 65306980 170.00 177.00 170.00 175.00 5.00 2.94% 175.00 2 175.50 8 14.26
2014-05-26 2929 148180 139 26054500 175.50 177.50 175.00 175.00 0.00 0% 175.00 3 175.50 4 14.26
2014-05-27 2929 193440 146 33609000 175.50 175.50 172.00 174.00 1.00 -0.57% 174.00 6 174.50 6 14.18
2014-05-28 2929 301583 241 53714857 172.00 183.00 172.00 178.00 4.00 2.3% 178.00 9 178.50 3 14.51
2014-05-29 2929 228400 186 39935100 176.00 177.50 173.50 174.00 4.00 -2.25% 174.00 8 174.50 1 14.18
2014-05-30 2929 120050 95 20990700 174.00 176.50 173.50 175.00 1.00 0.57% 174.50 3 175.00 6 14.26
2014-06-03 2929 124006 105 21736556 176.00 177.50 173.50 176.50 1.50 0.86% 176.50 2 177.00 15 14.38
2014-06-04 2929 184679 145 32501021 176.50 178.00 175.00 175.50 1.00 -0.57% 175.50 12 176.00 15 14.30
2014-06-05 2929 308131 240 53202532 175.50 176.00 171.00 171.50 4.00 -2.28% 171.50 17 173.00 4 13.98
2014-06-06 2929 157235 126 26979537 172.50 173.00 171.00 171.50 0.00 0% 171.50 13 172.00 3 13.98
2014-06-09 2929 150078 117 25713994 172.50 172.50 170.50 171.50 0.00 0% 171.50 3 172.50 5 13.98
2014-06-10 2929 226577 177 39216032 174.50 175.00 171.50 171.50 0.00 0% 171.50 4 172.50 1 13.98
2014-06-11 2929 237500 204 40178749 171.50 172.00 167.50 169.50 2.00 -1.17% 169.50 4 170.50 5 13.81
2014-06-12 2929 126178 115 21293171 168.50 171.00 167.50 168.50 1.00 -0.59% 168.50 5 169.50 2 13.73
2014-06-13 2929 153110 119 25632645 168.50 169.00 165.50 168.00 0.50 -0.3% 168.00 2 168.50 2 13.69
2014-06-16 2929 176232 139 30072100 167.00 173.50 167.00 172.00 4.00 2.38% 172.00 7 172.50 2 14.02
2014-06-17 2929 79100 69 13510700 173.50 174.00 169.50 170.00 2.00 -1.16% 170.00 4 171.00 4 13.85
2014-06-18 2929 107100 100 18129600 171.00 171.00 168.00 170.00 0.00 0% 169.00 8 170.00 3 13.85
2014-06-19 2929 147207 128 25451811 171.00 175.00 171.00 172.00 2.00 1.18% 171.50 1 172.50 8 14.02
2014-06-20 2929 122050 98 20756050 172.50 173.00 169.00 169.50 2.50 -1.45% 169.00 7 170.00 6 13.81
2014-06-23 2929 190000 151 32402500 169.50 173.00 168.00 168.50 1.00 -0.59% 168.50 3 169.50 1 13.73
2014-06-24 2929 39329 43 6670430 170.00 170.00 169.00 170.00 1.50 0.89% 170.00 2 170.50 2 13.85
2014-06-25 2929 140200 116 24032900 170.00 172.50 169.50 172.00 2.00 1.18% 172.00 5 172.50 12 14.02
2014-06-26 2929 96379 80 16510688 172.00 173.00 170.00 171.00 1.00 -0.58% 170.50 2 171.00 6 13.94
2014-06-27 2929 128517 105 21891407 172.50 172.50 169.50 171.00 0.00 0% 171.00 1 171.50 3 13.94
2014-06-30 2929 341235 264 59573155 172.50 178.00 171.50 173.50 2.50 1.46% 173.50 3 174.00 3 14.14
2014-07-01 2929 157309 131 27215957 173.50 174.50 172.00 172.50 1.00 -0.58% 172.50 10 173.00 2 14.06
2014-07-02 2929 275150 209 47340650 174.00 175.50 169.50 171.00 1.50 -0.87% 171.00 2 171.50 2 13.94
2014-07-03 2929 200300 164 34517900 170.00 174.00 170.00 171.00 0.00 0% 171.00 22 171.50 2 13.94
2014-07-04 2929 636439 513 111033325 171.00 176.50 171.00 174.00 3.00 1.75% 173.50 17 174.00 4 14.18
2014-07-07 2929 939360 617 141245080 154.00 154.00 147.50 148.00 0.00 -14.94% 148.00 13 149.00 7 12.06
2014-07-08 2929 504300 285 74320200 148.00 150.50 145.50 146.50 1.50 -1.01% 146.50 10 147.50 3 11.94
2014-07-09 2929 312250 243 45455625 147.00 147.50 144.00 144.00 2.50 -1.71% 144.00 12 144.50 21 11.74
2014-07-10 2929 254390 196 37121610 146.00 147.00 144.50 145.50 1.50 1.04% 145.00 45 146.50 8 11.86
2014-07-11 2929 290655 251 41192510 146.50 147.00 136.50 139.50 6.00 -4.12% 139.50 5 140.00 2 11.37
2014-07-14 2929 132506 111 18753864 140.00 143.50 140.00 140.00 0.50 0.36% 140.00 18 141.00 1 11.41
2014-07-15 2929 122220 114 17145910 141.00 143.00 139.00 139.50 0.50 -0.36% 139.50 2 140.00 1 11.37
2014-07-16 2929 337775 312 48965875 140.00 147.00 140.00 145.00 5.50 3.94% 145.00 16 145.50 1 11.82
2014-07-17 2929 838562 674 127780610 146.50 155.00 146.50 155.00 10.00 6.9% 154.50 4 155.00 39 12.63
2014-07-18 2929 509180 409 78073220 153.00 156.50 150.50 154.00 1.00 -0.65% 153.50 10 154.00 9 12.55
2014-07-21 2929 661327 299 102324185 154.00 157.50 153.50 155.00 1.00 0.65% 154.50 14 155.00 14 12.63
2014-07-22 2929 975000 487 152971000 155.00 160.00 154.50 155.50 0.50 0.32% 155.50 9 156.00 5 12.67
2014-07-24 2929 1072000 426 168332500 155.50 159.00 155.50 157.50 2.00 1.29% 157.00 4 157.50 17 12.84
2014-07-25 2929 760070 418 120296630 157.50 160.00 156.00 156.50 1.00 -0.63% 156.50 11 157.00 1 12.75
2014-07-28 2929 860100 504 137478449 156.50 163.00 156.50 162.00 5.50 3.51% 161.50 6 162.00 8 13.20
2014-07-29 2929 822127 552 133453074 162.00 164.50 159.50 162.00 0.00 0% 162.00 23 162.50 10 13.20
2014-07-30 2929 831155 453 135657610 163.50 165.50 162.00 162.00 0.00 0% 162.00 54 163.00 1 13.20
2014-07-31 2929 527100 389 85237800 162.00 163.50 159.50 161.50 0.50 -0.31% 161.50 18 162.00 10 13.16
2014-08-01 2929 453725 315 72520412 159.50 163.00 158.00 158.00 3.50 -2.17% 158.00 2 158.50 8 12.88
2014-08-04 2929 389800 236 61686600 158.00 159.50 156.50 158.00 0.00 0% 158.00 4 159.00 11 12.88
2014-08-05 2929 345050 230 53739850 158.00 158.00 153.50 153.50 4.50 -2.85% 153.50 8 154.50 3 12.51
2014-08-06 2929 401147 341 59886770 153.50 154.00 145.50 148.50 5.00 -3.26% 148.50 1 149.00 2 12.10
2014-08-07 2929 126175 108 18755750 148.50 149.50 147.50 148.00 0.50 -0.34% 147.50 10 148.50 1 12.06
2014-08-08 2929 156770 186 22905960 146.00 147.50 144.50 147.50 0.50 -0.34% 147.50 1 148.00 12 12.02
2014-08-11 2929 404250 341 62598500 148.00 157.50 148.00 157.50 10.00 6.78% 157.50 1 0.00 0 12.84
2014-08-12 2929 335261 296 51575433 157.00 157.00 152.00 153.00 4.50 -2.86% 152.50 19 153.50 4 12.47
2014-08-13 2929 129200 111 19758000 152.00 154.00 152.00 152.50 0.50 -0.33% 152.50 11 153.00 1 12.43
2014-08-14 2929 210028 192 32692312 158.50 158.50 154.50 154.50 2.00 1.31% 154.50 4 155.00 4 11.73
2014-08-15 2929 759233 544 120256047 155.00 161.00 154.00 159.50 5.00 3.24% 159.00 19 159.50 7 12.11
2014-08-18 2929 360736 337 56918288 160.00 160.00 155.50 158.00 1.50 -0.94% 157.50 10 158.00 4 12.00
2014-08-19 2929 430512 382 69379920 160.00 163.00 158.50 160.50 2.50 1.58% 160.50 6 161.00 6 12.19
2014-08-20 2929 365050 276 57856375 160.50 161.00 157.00 157.50 3.00 -1.87% 157.50 4 158.00 15 11.96
2014-08-21 2929 211260 204 33018820 158.50 158.50 153.50 157.00 0.50 -0.32% 157.00 2 158.00 14 11.92
2014-08-22 2929 674100 267 106672800 157.50 159.50 156.50 158.00 1.00 0.64% 158.00 4 158.50 2 12.00
2014-08-25 2929 226608 188 36179172 159.00 161.50 158.00 160.00 2.00 1.27% 159.50 9 160.00 9 12.15
2014-08-26 2929 260750 191 41791125 159.00 162.50 159.00 159.00 1.00 -0.63% 159.00 14 159.50 1 12.07
2014-08-27 2929 257300 216 40969100 160.00 160.00 157.50 157.50 1.50 -0.94% 157.50 7 158.00 3 11.96
2014-08-28 2929 461050 352 71612725 158.00 158.00 154.00 154.00 3.50 -2.22% 154.00 43 154.50 1 11.69
2014-08-29 2929 546580 202 84539900 154.00 156.00 153.00 155.00 1.00 0.65% 154.50 15 155.00 1 11.77
2014-09-01 2929 542700 280 84819748 156.00 158.50 155.00 157.50 2.50 1.61% 157.50 4 158.00 1 11.96
2014-09-02 2929 520382 220 81307398 157.50 157.50 154.50 155.50 2.00 -1.27% 155.50 2 156.00 14 11.81
2014-09-03 2929 373501 206 58293156 155.00 157.50 155.00 156.00 0.50 0.32% 155.50 2 156.00 6 11.85
2014-09-04 2929 776165 367 122024070 156.00 159.50 155.50 159.00 3.00 1.92% 159.00 12 159.50 19 12.07
2014-09-05 2929 752085 420 119791760 159.50 161.50 156.00 156.00 3.00 -1.89% 156.00 14 157.00 1 11.85
2014-09-09 2929 424729 220 66217224 156.50 156.50 154.50 155.00 1.00 -0.64% 155.00 19 156.00 4 11.77
2014-09-10 2929 625100 318 97139600 155.50 156.00 154.50 156.00 1.00 0.65% 155.50 11 156.00 6 11.85
2014-09-11 2929 552200 304 86763798 156.00 158.00 155.50 156.50 0.50 0.32% 156.00 39 156.50 7 11.88
2014-09-12 2929 544210 282 84676733 156.50 157.00 153.50 153.50 3.00 -1.92% 153.50 3 154.00 5 11.66
2014-09-15 2929 310419 113 48030232 153.00 155.00 152.00 154.00 0.50 0.33% 154.00 3 154.50 8 11.69
2014-09-16 2929 210320 107 32280440 154.00 154.50 153.00 154.00 0.00 0% 154.00 2 154.50 9 11.69
2014-09-17 2929 155200 135 23996400 154.50 156.50 152.50 154.00 0.00 0% 153.50 1 154.00 1 11.69
2014-09-18 2929 103855 95 16017670 154.00 155.00 153.50 154.00 0.00 0% 153.50 23 154.00 2 11.69
2014-09-19 2929 109200 94 16921500 154.50 155.50 154.50 155.50 1.50 0.97% 154.50 6 155.50 10 11.81
2014-09-22 2929 532200 176 82644500 155.00 156.00 154.50 155.50 0.00 0% 155.50 16 156.00 4 11.81
2014-09-23 2929 2393780 1084 395941980 156.50 166.00 156.50 166.00 10.50 6.75% 166.00 352 0.00 0 12.60
2014-09-24 2929 2755704 1673 463044913 167.00 170.50 166.00 168.00 2.00 1.2% 167.50 40 168.00 1 12.76
2014-09-25 2929 1899080 1017 315215960 168.50 169.50 160.50 161.50 6.50 -3.87% 161.50 11 162.00 2 12.26
2014-09-26 2929 1110358 666 178611496 158.00 164.00 156.50 163.50 2.00 1.24% 163.50 4 164.00 25 12.41
2014-09-29 2929 1429600 571 234385000 164.50 165.50 162.00 163.00 0.50 -0.31% 163.00 7 163.50 3 12.38
2014-09-30 2929 675462 414 110403537 163.00 165.00 161.00 164.00 1.00 0.61% 164.00 3 164.50 22 12.45
2014-10-01 2929 672098 353 109901376 164.00 164.50 162.00 162.00 2.00 -1.22% 162.00 12 163.00 4 12.30
2014-10-02 2929 481234 335 77810908 160.50 163.00 160.50 162.00 0.00 0% 162.00 4 162.50 22 12.30
2014-10-03 2929 2217801 1252 370173466 162.50 170.00 162.00 166.50 4.50 2.78% 166.50 4 167.00 12 12.64
2014-10-06 2929 1331400 573 221715500 167.00 168.00 164.00 166.00 0.50 -0.3% 165.00 7 166.00 6 12.60
2014-10-07 2929 958010 404 157513635 165.00 166.00 162.50 163.00 3.00 -1.81% 163.00 14 163.50 1 12.38
2014-10-08 2929 568230 394 92583260 161.00 165.50 161.00 162.00 1.00 -0.61% 162.00 9 162.50 5 12.30
2014-10-09 2929 1741740 1105 266890980 164.00 164.50 151.00 151.00 11.00 -6.79% 0.00 0 151.00 36 11.47
2014-10-13 2929 1228966 842 173966206 146.00 147.00 140.50 140.50 10.50 -6.95% 0.00 0 140.50 284 10.67
2014-10-14 2929 1604001 1126 216724639 139.00 140.50 131.00 138.00 2.50 -1.78% 137.50 1 138.00 1 10.48
2014-10-15 2929 1520312 1012 198016248 136.00 136.00 128.50 128.50 9.50 -6.88% 0.00 0 128.50 448 9.76
2014-10-16 2929 2029410 1176 247335160 122.50 126.50 120.00 125.00 3.50 -2.72% 125.00 5 125.50 8 9.49
2014-10-17 2929 2523059 1569 302222870 123.50 124.00 116.50 116.50 8.50 -6.8% 0.00 0 116.50 92 8.85
2014-10-20 2929 1628110 1112 194888864 120.00 122.00 114.00 121.50 5.00 4.29% 121.50 5 122.00 14 9.23
2014-10-21 2929 1305368 665 158760396 120.00 123.00 120.00 120.00 1.50 -1.23% 120.00 8 121.00 8 9.11
2014-10-22 2929 743472 575 90022140 123.00 124.00 117.00 117.50 2.50 -2.08% 117.50 9 118.00 3 8.92
2014-10-23 2929 643911 539 75303087 117.50 120.00 115.00 117.00 0.50 -0.43% 117.00 3 117.50 17 8.88
2014-10-24 2929 757300 584 87226700 117.50 118.50 112.50 112.50 4.50 -3.85% 112.50 8 113.50 2 8.54
2014-10-27 2929 1387800 972 148434300 113.00 114.00 105.00 105.00 7.50 -6.67% 0.00 0 105.00 98 7.97
2014-10-28 2929 865545 644 92710950 106.00 109.00 105.00 109.00 4.00 3.81% 108.50 13 109.00 17 8.28
2014-10-29 2929 861788 612 98619801 110.50 116.50 109.50 116.50 7.50 6.88% 116.50 214 0.00 0 8.85
2014-10-30 2929 681013 510 79749039 118.50 118.50 115.50 118.00 1.50 1.29% 118.00 9 118.50 14 8.96
2014-10-31 2929 675100 445 79594500 118.50 119.50 116.50 119.00 1.00 0.85% 119.00 39 119.50 20 9.04
2014-11-03 2929 696872 506 84681512 121.00 123.50 120.00 121.00 2.00 1.68% 120.50 23 121.00 2 9.19
2014-11-04 2929 668600 516 79118700 121.00 121.50 117.00 117.50 3.50 -2.89% 117.00 24 117.50 3 8.92
2014-11-05 2929 228620 210 27001970 119.00 119.00 117.50 118.50 1.00 0.85% 118.00 10 118.50 13 9.00
2014-11-06 2929 352602 277 40751531 118.50 119.00 113.00 114.50 4.00 -3.38% 114.50 12 115.00 2 8.69
2014-11-07 2929 215800 190 25115600 115.00 117.50 114.50 117.50 3.00 2.62% 117.00 13 117.50 9 8.92
2014-11-10 2929 168200 144 19844000 117.50 118.50 117.50 117.50 0.00 0% 117.50 15 118.00 2 8.92
2014-11-11 2929 937142 734 111442040 117.50 121.00 117.00 117.00 0.50 -0.43% 117.00 2 118.00 11 8.88
2014-11-12 2929 367065 307 42117910 117.00 117.00 113.00 114.00 3.00 -2.56% 114.00 15 114.50 4 9.83
2014-11-13 2929 170800 131 19537200 114.00 116.00 113.50 114.00 0.00 0% 114.00 4 115.00 8 9.83
2014-11-14 2929 192565 140 22040975 114.00 115.00 113.50 115.00 1.00 0.88% 114.50 5 115.00 4 9.91
2014-11-17 2929 228772 192 25906464 115.50 116.50 112.00 112.00 3.00 -2.61% 112.00 28 112.50 1 9.66
2014-11-18 2929 376488 307 41110692 112.00 113.50 107.50 108.50 3.50 -3.13% 108.50 2 109.00 8 9.35
2014-11-19 2929 166700 148 18406500 109.00 111.50 109.00 110.00 1.50 1.38% 110.00 3 110.50 14 9.48
2014-11-20 2929 181107 142 20299537 110.50 113.00 110.50 111.50 1.50 1.36% 111.50 10 112.00 2 9.61
2014-11-21 2929 104289 95 11596722 112.00 112.00 110.00 111.50 0.00 0% 111.00 2 111.50 1 9.61
2014-11-24 2929 641263 487 74996797 112.00 119.00 112.00 119.00 7.50 6.73% 119.00 1229 0.00 0 10.26
2014-11-25 2929 636400 486 75865400 120.50 121.00 117.50 119.00 0.00 0% 119.00 11 119.50 9 10.26
2014-11-26 2929 393050 323 46573450 119.00 119.50 117.00 119.00 0.00 0% 119.00 1 119.50 16 10.26
2014-11-27 2929 924100 734 112356600 120.00 123.50 119.00 120.00 1.00 0.84% 119.50 13 120.00 8 10.34
2014-11-28 2929 328700 240 38951450 120.00 121.00 117.50 117.50 2.50 -2.08% 117.50 9 118.50 8 10.13
2014-12-01 2929 480150 365 56475200 114.00 120.50 113.00 119.00 1.50 1.28% 118.50 17 119.00 3 10.26
2014-12-02 2929 283400 218 33549900 118.00 119.00 117.50 118.50 0.50 -0.42% 118.50 8 119.00 12 10.22
2014-12-03 2929 1052949 851 129641676 119.00 126.00 119.00 124.50 6.00 5.06% 124.00 45 124.50 6 10.73
2014-12-04 2929 502214 389 61920212 126.00 126.00 121.00 122.50 2.00 -1.61% 122.50 14 123.00 10 10.56
2014-12-05 2929 907575 698 115059450 123.00 129.50 123.00 126.00 3.50 2.86% 126.00 14 126.50 9 10.86
2014-12-08 2929 652775 473 82872537 129.00 129.00 125.00 125.50 0.50 -0.4% 125.50 7 126.00 12 10.82
2014-12-09 2929 428062 350 52899750 125.50 126.50 122.00 122.50 3.00 -2.39% 122.50 7 123.00 2 10.56
2014-12-10 2929 690500 506 82782500 121.00 122.00 118.00 119.50 3.00 -2.45% 119.50 5 120.00 6 10.30
2014-12-11 2929 468622 383 55275518 118.00 120.00 117.00 118.00 1.50 -1.26% 118.00 1 118.50 6 10.17
2014-12-12 2929 512606 392 55820054 109.00 110.00 108.00 118.00 0.50 0% 108.50 20 109.00 48 9.11
2014-12-15 2929 292512 253 33750646 117.00 117.00 113.50 116.00 2.00 -1.69% 116.00 2 116.50 8 10.00
2014-12-16 2929 202200 163 23720700 116.00 118.50 116.00 116.50 0.50 0.43% 116.50 4 117.00 4 10.04
2014-12-17 2929 248493 189 28746188 118.00 118.00 114.50 115.00 1.50 -1.29% 114.50 22 115.50 1 9.91
2014-12-18 2929 115215 108 13394440 117.00 117.00 115.00 115.50 0.50 0.43% 115.00 21 115.50 1 9.96
2014-12-19 2929 347100 289 39887450 117.00 117.50 112.50 113.50 2.00 -1.73% 113.00 21 114.00 8 9.78
2014-12-22 2929 183225 162 21002600 114.00 115.50 113.50 115.50 2.00 1.76% 115.00 7 115.50 5 9.96
2014-12-23 2929 287314 236 33672552 116.00 119.50 115.00 117.00 1.50 1.3% 116.50 7 117.00 10 10.09
2014-12-24 2929 177100 147 20848800 118.00 118.50 117.00 118.00 1.00 0.85% 117.50 15 118.50 10 10.17
2014-12-25 2929 91250 76 10733250 119.00 119.00 117.00 117.50 0.50 -0.42% 117.50 3 118.00 15 10.13
2014-12-26 2929 159950 136 18893600 118.00 119.00 117.00 118.50 1.00 0.85% 118.50 11 119.00 51 10.22
2014-12-27 2929 176600 148 21101000 119.50 120.50 118.50 120.50 2.00 1.69% 120.00 17 120.50 7 10.39
2014-12-29 2929 324700 250 38718300 120.50 121.00 118.00 118.00 2.50 -2.07% 118.00 33 119.00 9 10.17
2014-12-30 2929 84200 76 9970300 119.00 119.00 118.00 118.00 0.00 0% 117.50 9 118.50 6 10.17
2014-12-31 2929 121450 114 14277373 117.00 118.00 117.00 118.00 0.00 0% 118.00 2 118.50 8 10.17