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　　　　118.50
0
0%		114.50
-4
-3.38%		116.00
1.5
1.31%		116.00
0
0%		119.00
3
2.59%		 　117.00
-2
-1.68%		119.00
2
1.71%		117.50
-1.5
-1.26%		119.00
1.5
1.28%		116.50
-2.5
-2.1%		 　108.50
-8
-6.87%		112.50
4
3.69%		111.00
-1.5
-1.33%		112.50
1.5
1.35%		113.50
1
0.89%		 　112.50
-1
-0.88%		114.50
2
1.78%		113.00
-1.5
-1.31%		113.00
0
0%		112.50
-0.5
-0.44%		 114.42
2 月　111.50
-1
-0.89%		111.50
0
0%		111.50
0
0%		111.00
-0.5
-0.45%		110.50
-0.5
-0.45%		 　106.00
-4.5
-4.07%		107.00
1
0.94%		106.00
-1
-0.93%		106.50
0.5
0.47%		108.00
1.5
1.41%		 　　　　　　　　　110.00
2
1.85%		109.00
-1
-0.91%		111.00
2
1.83%		 109.4
3 月　110.50
-0.5
-0.45%		111.50
1
0.9%		111.00
-0.5
-0.45%		110.50
-0.5
-0.45%		111.50
1
0.9%		 　113.00
1.5
1.35%		110.50
-2.5
-2.21%		109.50
-1
-0.9%		117.00
7.5
6.85%		116.50
-0.5
-0.43%		 　120.50
4
3.43%		119.00
-1.5
-1.24%		125.00
6
5.04%		125.00
0
0%		128.00
3
2.4%		 　133.00
5
3.91%		133.00
0
0%		130.00
-3
-2.26%		130.50
0.5
0.38%		137.00
6.5
4.98%		 　136.50
-0.5
-0.36%		137.00
0.5
0.37%		122.27
4 月137.00
0
0%		136.00
-1
-0.73%		 　　　141.00
5
3.68%		139.00
-2
-1.42%		132.50
-6.5
-4.68%		137.00
4.5
3.4%		 　137.50
0.5
0.36%		146.00
8.5
6.18%		143.50
-2.5
-1.71%		141.00
-2.5
-1.74%		141.00
0
0%		 　141.00
0
0%		131.50
-9.5
-6.74%		133.50
2
1.52%		138.00
4.5
3.37%		135.50
-2.5
-1.81%		 　135.00
-0.5
-0.37%		134.50
-0.5
-0.37%		134.50
0
0%		137.00
2.5
1.86%		 137.66
5 月　　　135.00
-2
-1.46%		136.50
1.5
1.11%		136.50
0
0%		132.00
-4.5
-3.3%		132.50
0.5
0.38%		 　134.50
2
1.51%		131.50
-3
-2.23%		133.50
2
1.52%		133.00
-0.5
-0.37%		136.00
3
2.26%		 　135.50
-0.5
-0.37%		140.00
4.5
3.32%		140.50
0.5
0.36%		136.00
-4.5
-3.2%		141.50
5.5
4.04%		 　140.50
-1
-0.71%		143.50
3
2.14%		143.00
-0.5
-0.35%		144.50
1.5
1.05%		142.50
-2
-1.38%		 137.72
6 月142.00
-0.5
-0.35%		141.50
-0.5
-0.35%		138.50
-3
-2.12%		134.00
-4.5
-3.25%		134.50
0.5
0.37%		 　133.50
-1
-0.74%		127.00
-6.5
-4.87%		131.00
4
3.15%		134.00
3
2.29%		133.00
-1
-0.75%		 　129.50
-3.5
-2.63%		130.50
1
0.77%		129.00
-1.5
-1.15%		130.50
1.5
1.16%		 　　127.50
-3
-2.3%		127.50
0
0%		124.50
-3
-2.35%		121.00
-3.5
-2.81%		122.00
1
0.83%		 　117.00
-5
-4.1%		120.00
3
2.56%		 129.08
7 月120.50
0.5
0.42%		119.50
-1
-0.83%		119.50
0
0%		 　118.50
-1
-0.84%		120.00
1.5
1.27%		114.50
-5.5
-4.58%		110.50
-4
-3.49%		 　　118.50
8
7.24%		121.00
2.5
2.11%		120.00
-1
-0.83%		122.00
2
1.67%		120.00
-2
-1.64%		 　117.00
-3
-2.5%		115.50
-1.5
-1.28%		119.00
3.5
3.03%		120.00
1
0.84%		118.50
-1.5
-1.25%		 　112.00
-6.5
-5.49%		113.00
1
0.89%		114.00
1
0.88%		115.00
1
0.88%		114.50
-0.5
-0.43%		117.27
8 月 　112.00
-2.5
-2.18%		109.50
-2.5
-2.23%		112.00
2.5
2.28%		109.50
-2.5
-2.23%		116.00
6.5
5.94%		 　118.50
2.5
2.16%		119.00
0.5
0.42%		118.00
-1
-0.84%		119.00
1
0.85%		119.00
0
0%		 　119.00
0
0%		117.00
-2
-1.68%		115.00
-2
-1.71%		116.50
1.5
1.3%		115.00
-1.5
-1.29%		 　103.50
-11.5
-10%		100.00
-3.5
-3.38%		99.00
-1
-1%		100.00
1
1.01%		102.00
2
2%		 102.50
0.5
0.49%		111.11
9 月104.50
2
1.95%		105.00
0.5
0.48%		107.00
2
1.9%		104.00
-3
-2.8%		 　105.00
1
0.96%		108.00
3
2.86%		114.00
6
5.56%		115.00
1
0.88%		117.00
2
1.74%		 　115.00
-2
-1.71%		114.50
-0.5
-0.43%		112.50
-2
-1.75%		116.00
3.5
3.11%		121.00
5
4.31%		 　121.00
0
0%		124.00
3
2.48%		123.00
-1
-0.81%		121.00
-2
-1.63%		121.50
0.5
0.41%		 　　　124.50
3
2.47%		 115.36
10 月125.00
0.5
0.4%		124.00
-1
-0.8%		 　126.00
2
1.61%		124.00
-2
-1.59%		132.50
8.5
6.85%		129.00
-3.5
-2.64%		 　　131.00
2
1.55%		132.00
1
0.76%		132.50
0.5
0.38%		136.00
3.5
2.64%		139.00
3
2.21%		 　137.00
-2
-1.44%		137.50
0.5
0.36%		136.00
-1.5
-1.09%		129.50
-6.5
-4.78%		129.00
-0.5
-0.39%		 　132.00
3
2.33%		129.50
-2.5
-1.89%		130.00
0.5
0.39%		128.00
-2
-1.54%		133.50
5.5
4.3%		 131.65
11 月　144.00
10.5
7.87%		146.00
2
1.39%		144.50
-1.5
-1.03%		145.00
0.5
0.35%		154.00
9
6.21%		 　167.00
13
8.44%		163.50
-3.5
-2.1%		157.00
-6.5
-3.98%		159.00
2
1.27%		156.00
-3
-1.89%		 　155.00
-1
-0.64%		159.00
4
2.58%		159.50
0.5
0.31%		166.00
6.5
4.08%		162.00
-4
-2.41%		 　162.00
0
0%		162.00
0
0%		160.00
-2
-1.23%		164.00
4
2.5%		161.00
-3
-1.83%		 　152.50
-8.5
-5.28%		 157.29
12 月154.00
1.5
0.98%		146.00
-8
-5.19%		141.50
-4.5
-3.08%		141.50
0
0%		 　140.00
-1.5
-1.06%		139.50
-0.5
-0.36%		133.50
-6
-4.3%		134.50
1
0.75%		133.00
-1.5
-1.12%		 　129.50
-3.5
-2.63%		128.50
-1
-0.77%		132.00
3.5
2.72%		134.50
2.5
1.89%		132.50
-2
-1.49%		 　134.50
2
1.51%		132.50
-2
-1.49%		130.50
-2
-1.51%		128.00
-2.5
-1.92%		128.00
0
0%		 　137.00
9
7.03%		134.00
-3
-2.19%		132.50
-1.5
-1.12%		134.00
1.5
1.13%		135.28

說明:最高漲幅:8.44%最低跌幅:-10% 最高價:167.00最低價:99.00平均價:126.9,灰色底表示週末,漲132天(381)元,跌146天(-366)元,平盤25天
8%=4,7%=6,6%=4,5%=2,4%=9,3%=15,2%=36,1%=33,0%=48,-0%=2,-1%=3,-2%=6,-3%=9,-4%=16,-5%=29,-6%=34,-7%=47,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 2929 129303 112 15296057 117.00 119.00 117.00 118.50 0.50 0% 118.50 25 119.00 5 10.22
2015-01-06 2929 310455 260 35864551 116.50 118.00 114.00 114.50 4.00 -3.38% 114.00 41 115.00 1 9.87
2015-01-07 2929 124314 114 14383767 114.50 116.50 114.50 116.00 1.50 1.31% 115.50 4 116.00 2 10.00
2015-01-08 2929 194400 180 22577000 116.00 117.50 115.50 116.00 0.00 0% 116.00 9 116.50 15 10.00
2015-01-09 2929 496500 390 58794000 117.50 119.50 116.00 119.00 3.00 2.59% 118.50 10 119.00 5 10.26
2015-01-12 2929 309500 234 36584500 119.00 119.50 117.00 117.00 2.00 -1.68% 117.00 8 118.50 8 10.09
2015-01-13 2929 322882 257 38182576 117.00 119.50 116.50 119.00 2.00 1.71% 118.50 1 119.00 3 10.26
2015-01-14 2929 161312 141 19046316 120.00 120.00 117.50 117.50 1.50 -1.26% 117.50 7 118.00 2 10.13
2015-01-15 2929 297850 251 35167224 118.00 119.50 116.00 119.00 1.50 1.28% 119.00 10 119.50 25 10.26
2015-01-16 2929 215933 167 25396161 118.50 119.00 116.50 116.50 2.50 -2.1% 116.50 15 117.00 7 10.04
2015-01-19 2929 1187694 919 130965296 117.50 117.50 108.50 108.50 8.00 -6.87% 0.00 0 108.50 255 9.35
2015-01-20 2929 648504 477 71488698 108.50 113.00 106.50 112.50 4.00 3.69% 112.00 10 112.50 7 9.70
2015-01-21 2929 174909 150 19527308 112.50 113.50 110.50 111.00 1.50 -1.33% 111.00 8 111.50 1 9.57
2015-01-22 2929 354690 202 40005315 111.50 114.00 111.50 112.50 1.50 1.35% 112.00 12 113.00 11 9.70
2015-01-23 2929 199330 156 22580955 113.50 114.50 112.00 113.50 1.00 0.89% 113.00 1 113.50 11 9.78
2015-01-26 2929 146152 118 16519100 113.50 113.50 112.50 112.50 1.00 -0.88% 112.50 5 113.00 6 9.70
2015-01-27 2929 1057500 718 123012250 113.50 118.00 113.50 114.50 2.00 1.78% 114.50 5 115.00 1 9.87
2015-01-28 2929 504400 352 57368399 115.50 116.00 112.50 113.00 1.50 -1.31% 113.00 5 113.50 11 9.74
2015-01-29 2929 171200 149 19336800 113.00 114.00 112.50 113.00 0.00 0% 112.50 23 113.00 10 9.74
2015-01-30 2929 222250 167 25138250 114.00 114.50 112.00 112.50 0.50 -0.44% 112.50 1 113.00 3 9.70
2015-02-02 2929 156216 133 17495760 112.50 113.50 111.00 111.50 1.00 -0.89% 111.50 12 112.00 6 9.61
2015-02-03 2929 164350 121 18391200 111.50 112.00 111.50 111.50 0.00 0% 111.50 15 112.00 17 9.61
2015-02-04 2929 347150 217 38908875 112.00 113.50 111.50 111.50 0.00 0% 111.50 2 112.00 9 9.61
2015-02-05 2929 197825 123 22033575 112.00 112.50 110.50 111.00 0.50 -0.45% 111.00 9 111.50 2 9.57
2015-02-06 2929 179001 139 19802611 112.50 112.50 110.00 110.50 0.50 -0.45% 110.50 4 111.00 19 9.53
2015-02-09 2929 713118 535 77107508 110.00 111.50 106.00 106.00 4.50 -4.07% 106.00 6 106.50 2 9.14
2015-02-10 2929 521257 331 56094256 107.00 109.00 106.50 107.00 1.00 0.94% 107.00 1 107.50 7 9.22
2015-02-11 2929 370435 272 39514045 107.00 108.00 105.50 106.00 1.00 -0.93% 106.00 4 106.50 11 9.14
2015-02-12 2929 249450 171 26510550 106.00 107.00 105.50 106.50 0.50 0.47% 106.00 8 106.50 13 9.18
2015-02-13 2929 389900 256 42088249 106.50 109.00 106.50 108.00 1.50 1.41% 107.50 22 108.00 2 9.31
2015-02-24 2929 353300 220 38858000 110.00 111.00 109.00 110.00 2.00 1.85% 109.50 13 110.00 21 9.48
2015-02-25 2929 201060 160 22003540 110.50 110.50 109.00 109.00 1.00 -0.91% 109.00 18 109.50 1 9.40
2015-02-26 2929 258900 211 28641950 109.00 111.50 109.00 111.00 2.00 1.83% 111.00 3 111.50 29 9.57
2015-03-02 2929 238500 182 26423500 111.50 111.50 109.50 110.50 0.50 -0.45% 110.50 10 111.00 6 9.53
2015-03-03 2929 256250 212 28684000 110.50 113.00 110.50 111.50 1.00 0.9% 111.50 23 112.00 20 9.61
2015-03-04 2929 218510 155 24394855 111.50 112.00 110.50 111.00 0.50 -0.45% 111.00 4 111.50 2 9.57
2015-03-05 2929 225800 169 24931500 111.50 111.50 110.00 110.50 0.50 -0.45% 110.00 54 111.00 10 9.53
2015-03-06 2929 345218 238 38676307 110.50 113.00 110.50 111.50 1.00 0.9% 111.50 21 112.00 2 9.61
2015-03-09 2929 265303 202 29882239 111.50 113.50 111.50 113.00 1.50 1.35% 113.00 21 113.50 21 9.74
2015-03-10 2929 408950 292 45470975 113.00 113.00 110.00 110.50 2.50 -2.21% 110.50 40 111.00 3 9.53
2015-03-11 2929 295200 208 32454900 110.00 111.00 109.50 109.50 1.00 -0.9% 109.50 4 110.00 11 9.44
2015-03-12 2929 1854392 1132 215512864 111.00 117.00 110.00 117.00 7.50 6.85% 117.00 148 0.00 0 10.09
2015-03-13 2929 937570 674 109609904 117.50 118.00 116.00 116.50 0.50 -0.43% 116.00 35 116.50 20 10.04
2015-03-16 2929 1214267 932 145223040 116.50 121.50 116.50 120.50 4.00 3.43% 120.50 6 121.00 66 10.39
2015-03-17 2929 745900 494 89453149 121.00 122.00 118.50 119.00 1.50 -1.24% 119.00 49 119.50 10 10.26
2015-03-18 2929 1735356 1131 214995000 120.00 126.50 119.00 125.00 6.00 5.04% 125.00 5 125.50 19 10.78
2015-03-19 2929 847978 655 106349250 126.50 127.00 124.00 125.00 0.00 0% 124.50 44 125.00 8 10.78
2015-03-20 2929 1524625 1075 194976186 126.00 131.50 124.00 128.00 3.00 2.4% 128.00 6 128.50 1 11.03
2015-03-23 2929 2439463 1645 325941845 131.00 136.50 129.00 133.00 5.00 3.91% 133.00 26 133.50 3 11.47
2015-03-24 2929 2536155 1802 345444615 137.00 140.00 133.00 133.00 0.00 0% 133.00 58 134.00 6 11.47
2015-03-25 2929 1125173 917 147463401 134.00 134.50 129.00 130.00 3.00 -2.26% 130.00 22 130.50 2 11.21
2015-03-26 2929 1257701 833 163885476 128.00 132.00 128.00 130.50 0.50 0.38% 130.50 4 131.00 11 11.25
2015-03-27 2929 1887302 1398 254390219 132.00 139.00 131.00 137.00 6.50 4.98% 137.00 7 137.50 10 10.55
2015-03-30 2929 1745405 1369 243354580 140.00 142.50 136.50 136.50 0.50 -0.36% 136.50 29 137.50 2 10.52
2015-03-31 2929 911966 694 125641856 138.50 139.00 136.50 137.00 0.50 0.37% 136.50 38 137.50 8 10.55
2015-04-01 2929 1310502 1028 182075774 138.00 140.50 136.00 137.00 0.00 0% 137.00 53 137.50 1 10.55
2015-04-02 2929 790376 615 108684136 138.50 139.00 136.00 136.00 1.00 -0.73% 136.00 71 137.00 1 10.48
2015-04-07 2929 1323429 944 184173989 137.50 143.00 136.00 141.00 5.00 3.68% 141.00 6 141.50 36 10.86
2015-04-08 2929 655382 542 91458598 142.00 142.50 138.50 139.00 2.00 -1.42% 138.50 26 139.00 1 10.71
2015-04-09 2929 1186418 919 161475382 140.00 141.00 130.50 132.50 6.50 -4.68% 132.00 27 132.50 4 10.21
2015-04-10 2929 1000386 841 135782882 138.50 139.00 133.00 137.00 4.50 3.4% 136.50 18 137.00 19 10.55
2015-04-13 2929 472809 360 65198733 139.00 139.00 137.00 137.50 0.50 0.36% 137.50 11 138.00 16 10.59
2015-04-14 2929 2179093 1504 313504025 139.00 147.00 138.00 146.00 8.50 6.18% 146.00 15 146.50 4 11.25
2015-04-15 2929 1459198 1097 209308314 145.00 145.50 142.00 143.50 2.50 -1.71% 143.50 1 144.00 12 11.06
2015-04-16 2929 1159151 879 165398865 145.00 145.00 140.00 141.00 2.50 -1.74% 141.00 8 141.50 4 10.86
2015-04-17 2929 1315345 1033 188862316 142.50 146.00 141.00 141.00 0.00 0% 141.00 16 141.50 1 10.86
2015-04-20 2929 518060 447 73127429 140.00 142.50 140.00 141.00 0.00 0% 140.50 49 141.00 3 10.86
2015-04-21 2929 2307066 1640 309139212 141.50 142.50 131.50 131.50 9.50 -6.74% 131.50 53 132.00 10 10.13
2015-04-22 2929 858955 728 114531470 132.00 135.50 130.00 133.50 2.00 1.52% 133.50 37 134.00 4 10.29
2015-04-23 2929 995241 757 136773758 136.00 139.00 135.00 138.00 4.50 3.37% 137.50 4 138.00 14 10.63
2015-04-24 2929 975905 712 131993625 139.50 139.50 133.00 135.50 2.50 -1.81% 135.00 32 135.50 10 10.44
2015-04-27 2929 484211 380 65322985 135.50 136.50 134.00 135.00 0.50 -0.37% 135.00 8 135.50 9 10.40
2015-04-28 2929 374500 326 50778750 136.00 137.00 134.50 134.50 0.50 -0.37% 134.50 5 135.00 2 10.36
2015-04-29 2929 298350 239 40227900 136.00 136.00 133.50 134.50 0.00 0% 134.50 12 135.00 5 10.36
2015-04-30 2929 292315 255 39629996 136.00 137.00 134.50 137.00 2.50 1.86% 136.50 16 137.00 26 10.55
2015-05-04 2929 294300 236 40087000 138.00 138.00 135.00 135.00 2.00 -1.46% 135.00 25 135.50 9 10.40
2015-05-05 2929 684070 572 94420553 135.00 139.50 135.00 136.50 1.50 1.11% 136.50 25 137.00 5 10.52
2015-05-06 2929 741070 542 101856054 137.00 139.00 136.00 136.50 0.00 0% 136.50 4 137.00 3 10.52
2015-05-07 2929 737968 605 98005244 136.50 136.50 130.00 132.00 4.50 -3.3% 131.50 23 132.00 3 10.17
2015-05-08 2929 322465 244 42633845 133.50 134.00 131.00 132.50 0.50 0.38% 132.00 10 132.50 10 10.21
2015-05-11 2929 740373 492 99249482 135.00 136.00 132.50 134.50 2.00 1.51% 134.00 3 134.50 14 10.36
2015-05-12 2929 1014612 701 133994090 134.00 135.00 129.50 131.50 3.00 -2.23% 131.50 5 132.00 10 10.03
2015-05-13 2929 381500 341 50715000 132.50 134.00 132.00 133.50 2.00 1.52% 133.00 5 133.50 10 10.18
2015-05-14 2929 268400 237 35726399 133.00 134.00 132.00 133.00 0.50 -0.37% 133.00 4 133.50 7 10.14
2015-05-15 2929 985419 706 133839565 134.00 137.00 133.50 136.00 3.00 2.26% 135.50 19 136.00 2 10.37
2015-05-18 2929 447500 382 60857500 137.00 137.00 135.00 135.50 0.50 -0.37% 135.50 11 136.00 22 10.34
2015-05-19 2929 1050142 808 145815307 136.00 140.50 136.00 140.00 4.50 3.32% 139.50 19 140.00 14 10.68
2015-05-20 2929 657134 564 92004760 140.00 141.00 138.00 140.50 0.50 0.36% 140.50 27 141.00 39 10.72
2015-05-21 2929 994359 782 136426183 139.00 139.00 136.00 136.00 4.50 -3.2% 136.00 59 136.50 3 10.37
2015-05-22 2929 1471377 1091 207938157 137.50 144.50 136.50 141.50 5.50 4.04% 141.50 11 142.00 25 10.79
2015-05-25 2929 508450 424 71949225 142.50 143.00 140.50 140.50 1.00 -0.71% 140.50 19 141.00 3 10.72
2015-05-26 2929 992355 766 141491765 140.50 145.00 139.50 143.50 3.00 2.14% 143.00 20 143.50 9 10.95
2015-05-27 2929 575395 440 81959485 143.00 144.00 141.00 143.00 0.50 -0.35% 142.50 26 143.00 7 10.91
2015-05-28 2929 1980235 1406 290195840 144.50 149.00 143.50 144.50 1.50 1.05% 144.50 20 145.00 6 11.02
2015-05-29 2929 992419 718 142929206 144.50 146.50 141.50 142.50 2.00 -1.38% 142.00 17 142.50 28 10.87
2015-06-01 2929 586371 436 82545867 142.50 143.00 139.50 142.00 0.50 -0.35% 141.50 12 142.00 10 10.83
2015-06-02 2929 652700 481 92652050 142.00 143.50 140.50 141.50 0.50 -0.35% 141.50 17 142.00 33 10.79
2015-06-03 2929 714560 540 100469057 142.50 143.00 138.50 138.50 3.00 -2.12% 138.50 26 139.00 8 10.56
2015-06-04 2929 1067925 815 143933950 139.50 139.50 130.50 134.00 4.50 -3.25% 133.50 7 134.00 9 10.22
2015-06-05 2929 401755 342 53445425 134.00 135.00 131.50 134.50 0.50 0.37% 134.00 10 134.50 4 10.26
2015-06-08 2929 282276 248 37626484 134.50 134.50 132.00 133.50 1.00 -0.74% 133.50 6 134.00 16 10.18
2015-06-09 2929 829367 663 107444289 134.50 134.50 127.00 127.00 6.50 -4.87% 127.00 17 127.50 2 9.69
2015-06-10 2929 368434 325 48327569 128.50 132.50 128.50 131.00 4.00 3.15% 131.00 8 131.50 2 9.99
2015-06-11 2929 460308 361 61287272 133.00 134.50 131.50 134.00 3.00 2.29% 133.50 22 134.00 9 10.22
2015-06-12 2929 273584 208 36446256 134.50 134.50 132.50 133.00 1.00 -0.75% 132.50 4 133.00 4 10.14
2015-06-15 2929 313600 253 41067199 133.00 133.50 129.50 129.50 3.50 -2.63% 129.50 4 130.50 2 9.88
2015-06-16 2929 246530 212 31885195 129.00 131.00 128.00 130.50 1.00 0.77% 130.00 11 130.50 2 9.95
2015-06-17 2929 281261 258 36460430 132.50 132.50 128.50 129.00 1.50 -1.15% 129.00 2 129.50 2 9.84
2015-06-18 2929 267200 226 34790200 129.50 131.00 129.50 130.50 1.50 1.16% 130.50 1 131.00 13 9.95
2015-06-22 2929 533500 441 68351000 130.50 130.50 126.50 127.50 3.00 -2.3% 127.50 25 128.00 9 9.73
2015-06-23 2929 416472 335 53318888 128.50 129.50 127.00 127.50 0.00 0% 127.50 28 128.00 2 9.73
2015-06-24 2929 836055 592 104553457 128.50 128.50 122.00 124.50 3.00 -2.35% 124.00 12 124.50 3 9.50
2015-06-25 2929 1755742 1302 210100524 123.00 124.50 116.00 121.00 3.50 -2.81% 120.50 12 121.00 24 9.23
2015-06-26 2929 474685 403 57825255 120.50 123.00 120.00 122.00 1.00 0.83% 122.00 11 122.50 8 9.31
2015-06-29 2929 561715 411 66429726 119.00 119.50 117.00 117.00 5.00 -4.1% 117.00 49 117.50 2 8.92
2015-06-30 2929 406500 322 48108000 118.00 120.00 116.00 120.00 3.00 2.56% 119.50 2 120.00 23 9.15
2015-07-01 2929 348320 281 42229700 120.00 123.00 119.50 120.50 0.50 0.42% 120.50 10 121.00 2 9.19
2015-07-02 2929 244160 205 29369940 122.00 122.50 119.50 119.50 1.00 -0.83% 119.50 23 120.00 6 9.12
2015-07-03 2929 193140 165 23030009 119.50 120.00 118.50 119.50 0.00 0% 119.50 9 120.00 3 9.12
2015-07-06 2929 228100 178 27130400 120.50 120.50 118.00 118.50 1.00 -0.84% 118.50 15 119.00 1 9.04
2015-07-07 2929 198500 186 23844500 120.00 121.00 119.00 120.00 1.50 1.27% 120.00 6 120.50 8 9.15
2015-07-08 2929 595760 479 68780660 120.00 120.00 112.00 114.50 5.50 -4.58% 114.50 17 115.50 4 8.73
2015-07-09 2929 825234 675 91193474 113.00 113.50 108.00 110.50 4.00 -3.49% 110.50 6 111.00 1 8.43
2015-07-13 2929 609892 496 71906148 115.50 120.50 115.00 118.50 8.00 7.24% 118.50 17 119.00 7 9.04
2015-07-14 2929 605706 460 73849277 119.50 124.00 119.50 121.00 2.50 2.11% 120.50 20 121.50 11 9.23
2015-07-15 2929 278392 238 33641736 123.50 123.50 119.50 120.00 1.00 -0.83% 120.00 14 120.50 13 9.15
2015-07-16 2929 256445 197 31046790 121.00 122.00 119.50 122.00 2.00 1.67% 121.50 9 122.00 21 9.31
2015-07-17 2929 182011 140 21991336 122.00 122.50 120.00 120.00 2.00 -1.64% 120.00 47 121.00 1 9.15
2015-07-20 2929 193529 151 22924422 120.00 121.50 117.00 117.00 3.00 -2.5% 117.00 26 117.50 4 8.92
2015-07-21 2929 302469 220 34985873 117.50 118.50 114.50 115.50 1.50 -1.28% 115.50 23 116.00 1 8.81
2015-07-22 2929 419210 351 49782595 116.50 122.00 115.00 119.00 3.50 3.03% 119.00 18 119.50 4 9.08
2015-07-23 2929 963232 744 116937572 122.00 124.00 118.00 120.00 1.00 0.84% 120.00 23 121.00 1 9.15
2015-07-24 2929 281779 228 33437311 121.00 122.00 117.50 118.50 1.50 -1.25% 118.00 32 119.00 10 9.04
2015-07-27 2929 398994 348 45508828 118.50 118.50 111.00 112.00 6.50 -5.49% 112.00 14 112.50 1 8.54
2015-07-28 2929 460707 347 51192037 110.50 113.00 109.00 113.00 1.00 0.89% 112.50 17 113.00 4 8.62
2015-07-29 2929 212100 190 24040950 113.00 115.50 111.00 114.00 1.00 0.88% 114.00 2 114.50 2 8.70
2015-07-30 2929 297360 251 34624760 114.00 118.00 114.00 115.00 1.00 0.88% 115.00 2 116.00 1 8.77
2015-07-31 2929 131350 117 15091750 117.00 117.00 114.00 114.50 0.50 -0.43% 114.50 4 115.00 1 8.73
2015-08-03 2929 224050 194 25283225 115.50 116.00 111.50 112.00 2.50 -2.18% 112.00 11 113.00 15 8.54
2015-08-04 2929 393545 314 43494221 113.00 114.00 108.00 109.50 2.50 -2.23% 109.00 15 110.00 19 8.35
2015-08-05 2929 274510 236 30031365 107.00 112.00 107.00 112.00 2.50 2.28% 112.00 5 112.50 4 8.54
2015-08-06 2929 264058 196 29103496 112.00 112.00 109.50 109.50 2.50 -2.23% 109.50 53 110.00 4 8.35
2015-08-07 2929 875827 692 101487171 114.50 119.00 113.00 116.00 6.50 5.94% 116.00 18 116.50 5 8.85
2015-08-10 2929 472181 380 55898039 116.00 120.50 116.00 118.50 2.50 2.16% 118.50 10 119.00 10 9.04
2015-08-11 2929 608390 465 73568213 122.00 123.00 119.00 119.00 0.50 0.42% 119.00 51 119.50 1 8.72
2015-08-12 2929 362690 262 42860230 119.00 119.50 117.00 118.00 1.00 -0.84% 118.00 107 118.50 1 8.64
2015-08-13 2929 282100 202 33568900 120.00 120.50 117.50 119.00 1.00 0.85% 118.50 17 119.00 5 8.72
2015-08-14 2929 180300 151 21458900 119.00 120.00 118.00 119.00 0.00 0% 119.00 11 119.50 6 8.72
2015-08-17 2929 214000 166 25390000 120.00 120.00 118.00 119.00 0.00 0% 118.50 40 119.50 21 8.72
2015-08-18 2929 289400 208 33992000 119.00 119.50 115.50 117.00 2.00 -1.68% 117.00 4 117.50 18 8.57
2015-08-19 2929 359400 276 41599400 117.00 118.00 114.50 115.00 2.00 -1.71% 114.50 61 115.00 1 8.42
2015-08-20 2929 149390 147 17330240 115.00 117.00 114.50 116.50 1.50 1.3% 116.50 1 117.00 17 8.53
2015-08-21 2929 717057 588 84485612 114.50 121.50 114.50 115.00 1.50 -1.29% 115.00 13 115.50 1 8.42
2015-08-24 2929 1656400 869 173573399 112.00 112.50 103.50 103.50 11.50 -10% 0.00 0 103.50 36 7.58
2015-08-25 2929 1083400 817 106459057 94.50 102.00 94.50 100.00 3.50 -3.38% 100.00 42 101.00 31 7.33
2015-08-26 2929 686600 547 67895877 100.00 100.50 96.00 99.00 1.00 -1% 98.90 1 99.00 2 7.25
2015-08-27 2929 606587 493 61334993 100.00 102.50 100.00 100.00 1.00 1.01% 100.00 104 100.50 2 7.33
2015-08-28 2929 864775 645 89620436 103.00 106.00 101.50 102.00 2.00 2% 102.00 29 103.00 35 7.47
2015-08-31 2929 298300 250 30442247 102.00 103.00 100.50 102.50 0.50 0.49% 102.50 6 103.00 10 7.51
2015-09-01 2929 447000 389 46444000 102.50 105.00 102.00 104.50 2.00 1.95% 104.50 23 105.00 64 7.66
2015-09-02 2929 396342 320 41255410 103.00 105.00 102.50 105.00 0.50 0.48% 104.50 38 105.00 16 7.69
2015-09-03 2929 469476 404 50054669 104.50 109.00 104.50 107.00 2.00 1.9% 107.00 27 107.50 14 7.84
2015-09-04 2929 424601 343 45022303 107.00 108.00 104.00 104.00 3.00 -2.8% 104.00 84 104.50 2 7.62
2015-09-07 2929 243275 187 25496375 103.00 106.00 103.00 105.00 1.00 0.96% 105.00 3 105.50 12 7.69
2015-09-08 2929 350425 287 37475110 104.50 108.00 104.50 108.00 3.00 2.86% 107.50 54 108.00 24 7.91
2015-09-09 2929 753568 569 84501252 109.50 114.00 109.50 114.00 6.00 5.56% 113.50 3 114.00 33 8.35
2015-09-10 2929 569394 439 64560810 113.00 115.00 111.50 115.00 1.00 0.88% 114.50 1 115.00 14 8.42
2015-09-11 2929 436711 350 50296831 114.00 117.00 113.00 117.00 2.00 1.74% 116.00 67 117.00 10 8.57
2015-09-14 2929 583847 435 67699979 117.50 118.00 115.00 115.00 2.00 -1.71% 115.00 3 115.50 10 8.42
2015-09-15 2929 1364352 743 152897302 114.50 115.00 109.50 114.50 0.50 -0.43% 113.00 30 114.50 10 8.39
2015-09-16 2929 649000 516 73440000 114.00 114.00 112.50 112.50 2.00 -1.75% 112.50 167 113.00 2 8.24
2015-09-17 2929 1128150 733 129566900 114.00 116.50 113.00 116.00 3.50 3.11% 116.00 60 116.50 30 8.50
2015-09-18 2929 1206353 821 142857535 117.00 121.00 116.00 121.00 5.00 4.31% 120.50 11 121.00 22 8.86
2015-09-21 2929 1440000 849 170837500 118.00 122.00 117.00 121.00 0.00 0% 121.00 71 121.50 14 8.86
2015-09-22 2929 1935886 1251 237880864 121.00 125.00 120.50 124.00 3.00 2.48% 123.50 69 124.00 9 9.08
2015-09-23 2929 1177430 844 146375105 123.50 127.50 121.50 123.00 1.00 -0.81% 123.00 60 123.50 4 9.01
2015-09-24 2929 1405530 875 171188630 124.00 124.50 119.50 121.00 2.00 -1.63% 121.00 51 121.50 12 8.86
2015-09-25 2929 899405 542 109178112 122.50 122.50 120.00 121.50 0.50 0.41% 121.50 8 122.00 4 8.90
2015-09-30 2929 1167665 762 143096291 120.50 124.50 120.50 124.50 3.00 2.47% 124.00 53 124.50 34 9.12
2015-10-01 2929 1796805 1119 225816930 126.00 127.00 125.00 125.00 0.50 0.4% 125.00 43 125.50 2 9.16
2015-10-02 2929 1364091 846 170064829 126.00 126.00 123.50 124.00 1.00 -0.8% 124.00 30 125.00 57 9.08
2015-10-05 2929 1089988 629 135533488 124.50 126.00 123.50 126.00 2.00 1.61% 125.50 24 126.00 65 9.23
2015-10-06 2929 1072862 586 134473388 126.00 126.50 124.00 124.00 2.00 -1.59% 124.00 43 124.50 4 9.08
2015-10-07 2929 2629648 1667 340221860 124.50 132.50 124.00 132.50 8.50 6.85% 132.00 2 132.50 17 9.71
2015-10-08 2929 1072241 785 139195709 131.50 132.00 128.50 129.00 3.50 -2.64% 129.00 2 129.50 14 9.45
2015-10-12 2929 1832900 1027 238499949 131.50 132.50 127.00 131.00 2.00 1.55% 131.00 13 131.50 14 9.60
2015-10-13 2929 1074505 763 142273160 132.00 134.50 131.50 132.00 1.00 0.76% 132.00 62 133.00 6 9.67
2015-10-14 2929 2320753 1340 300972775 132.00 132.50 127.50 132.50 0.50 0.38% 132.00 43 132.50 49 9.71
2015-10-15 2929 2653733 1657 354733688 132.00 138.00 129.50 136.00 3.50 2.64% 136.00 28 136.50 6 9.96
2015-10-16 2929 1894002 1275 262446778 138.50 141.00 136.00 139.00 3.00 2.21% 138.50 1 139.00 50 10.18
2015-10-19 2929 1040288 717 143695956 139.50 141.00 137.00 137.00 2.00 -1.44% 137.00 35 137.50 12 10.04
2015-10-20 2929 609804 489 83961354 138.00 139.00 136.50 137.50 0.50 0.36% 137.00 18 137.50 11 10.07
2015-10-21 2929 1357401 899 185087937 138.00 138.50 135.00 136.00 1.50 -1.09% 135.50 113 136.00 28 9.96
2015-10-22 2929 1346096 870 175649931 130.00 132.00 129.50 129.50 0.00 -4.78% 129.50 51 130.50 7 9.49
2015-10-23 2929 973702 655 127141058 133.00 133.00 129.00 129.00 0.50 -0.39% 129.00 63 129.50 1 9.45
2015-10-26 2929 1371864 1021 182450548 131.00 134.50 131.00 132.00 3.00 2.33% 132.00 52 132.50 4 9.67
2015-10-27 2929 1064901 725 138439175 132.50 133.50 128.50 129.50 2.50 -1.89% 129.50 35 130.00 11 9.49
2015-10-28 2929 1478452 1071 189019260 129.00 130.00 125.50 130.00 0.50 0.39% 129.00 10 130.00 15 9.52
2015-10-29 2929 630473 488 81227544 130.50 131.00 128.00 128.00 2.00 -1.54% 127.50 29 129.00 3 9.38
2015-10-30 2929 4236705 2610 576486611 139.00 139.00 133.00 133.50 5.50 4.3% 133.00 53 133.50 10 9.78
2015-11-02 2929 3915618 2592 543147674 134.50 144.50 134.00 144.00 10.50 7.87% 143.50 12 144.00 44 10.55
2015-11-03 2929 3158319 2143 463509909 147.00 150.00 143.50 146.00 2.00 1.39% 146.00 12 146.50 13 10.70
2015-11-04 2929 1486830 957 215910520 147.50 147.50 143.50 144.50 1.50 -1.03% 144.50 16 145.00 4 10.59
2015-11-05 2929 1806391 1149 265463804 145.00 149.00 143.50 145.00 0.50 0.35% 145.00 19 146.00 7 10.62
2015-11-06 2929 4427909 3118 670768077 145.50 158.00 145.00 154.00 9.00 6.21% 153.50 6 154.00 1 11.28
2015-11-09 2929 5006125 3627 819225750 157.00 169.00 156.50 167.00 13.00 8.44% 166.50 5 167.00 3 12.23
2015-11-10 2929 2006512 1671 327519956 165.00 166.00 161.00 163.50 3.50 -2.1% 163.00 61 163.50 1 11.98
2015-11-11 2929 5266424 3797 865720352 167.00 172.00 152.00 157.00 6.50 -3.98% 156.50 2 157.00 42 11.50
2015-11-12 2929 2797505 2114 441131795 161.00 161.50 153.00 159.00 2.00 1.27% 159.00 10 159.50 7 11.65
2015-11-13 2929 1317800 999 206058300 155.50 160.00 154.50 156.00 3.00 -1.89% 156.00 20 156.50 4 11.11
2015-11-16 2929 1400669 1030 215100195 152.00 157.00 150.50 155.00 1.00 -0.64% 155.00 31 155.50 2 11.04
2015-11-17 2929 2032090 1622 325793810 157.50 163.50 156.00 159.00 4.00 2.58% 159.00 25 159.50 4 11.32
2015-11-18 2929 1657480 1316 262815820 158.00 162.00 155.50 159.50 0.50 0.31% 159.50 46 160.00 19 11.36
2015-11-19 2929 2666979 1878 440587522 160.50 168.50 160.50 166.00 6.50 4.08% 165.50 6 166.00 20 11.82
2015-11-20 2929 1529875 1151 253649311 166.00 169.50 162.00 162.00 4.00 -2.41% 162.00 9 163.00 14 11.54
2015-11-23 2929 663140 548 107826680 162.00 164.00 161.00 162.00 0.00 0% 162.00 2 162.50 2 11.54
2015-11-24 2929 733410 516 97140735 133.50 134.00 131.00 162.00 2.00 0% 132.00 1 132.50 5 9.44
2015-11-25 2929 787863 630 126362080 162.00 163.50 159.00 160.00 2.00 -1.23% 160.00 41 160.50 6 11.40
2015-11-26 2929 1556799 1089 257093134 162.00 168.00 161.50 164.00 4.00 2.5% 164.00 15 164.50 2 11.68
2015-11-27 2929 749960 528 121379079 165.00 165.00 161.00 161.00 3.00 -1.83% 161.00 35 161.50 9 11.47
2015-11-30 2929 2610639 1838 396968086 158.00 159.50 148.00 152.50 8.50 -5.28% 152.50 1 153.00 20 10.86
2015-12-01 2929 1735575 1297 267762550 157.00 157.50 152.00 154.00 1.50 0.98% 154.00 18 155.00 1 10.97
2015-12-02 2929 2176897 1635 325116756 153.00 155.50 145.50 146.00 8.00 -5.19% 146.00 33 146.50 18 10.40
2015-12-03 2929 2056376 1457 294480201 145.00 148.00 140.00 141.50 4.50 -3.08% 141.50 33 142.00 13 10.08
2015-12-04 2929 1099130 889 155669590 141.50 144.50 138.50 141.50 0.00 0% 141.50 21 142.00 2 10.08
2015-12-07 2929 703427 592 99582993 144.00 144.50 140.00 140.00 1.50 -1.06% 140.00 34 140.50 2 9.97
2015-12-08 2929 577858 456 81238836 140.50 142.00 139.50 139.50 0.50 -0.36% 139.50 24 140.50 8 9.94
2015-12-09 2929 1914350 1296 255784100 139.00 140.00 130.00 133.50 6.00 -4.3% 133.50 1 134.00 7 9.51
2015-12-10 2929 994210 766 134086743 134.00 138.00 133.50 134.50 1.00 0.75% 134.50 2 135.00 11 9.58
2015-12-11 2929 935725 670 125533425 137.00 137.00 133.00 133.00 1.50 -1.12% 133.00 6 133.50 7 9.47
2015-12-14 2929 649100 472 84719700 133.00 133.00 129.00 129.50 3.50 -2.63% 129.00 36 129.50 2 9.22
2015-12-15 2929 736600 552 95632300 131.00 132.00 128.50 128.50 1.00 -0.77% 128.50 15 129.00 3 9.15
2015-12-16 2929 1097000 827 144294000 130.50 134.00 128.50 132.00 3.50 2.72% 132.00 47 132.50 18 9.40
2015-12-17 2929 1001390 701 133779455 132.50 136.00 130.50 134.50 2.50 1.89% 134.50 48 135.00 23 9.58
2015-12-18 2929 733410 516 97140735 133.50 134.00 131.00 132.50 2.00 -1.49% 132.00 1 132.50 5 9.44
2015-12-21 2929 836322 613 111055470 131.00 135.00 130.00 134.50 2.00 1.51% 134.50 2 135.00 27 9.58
2015-12-22 2929 1221100 892 163621000 136.50 137.00 131.50 132.50 2.00 -1.49% 132.50 76 134.00 6 9.44
2015-12-23 2929 492264 409 65120744 133.00 134.50 130.50 130.50 2.00 -1.51% 130.50 8 131.00 2 9.29
2015-12-24 2929 525245 441 68084471 132.00 132.00 128.00 128.00 2.50 -1.92% 128.00 1 128.50 5 9.12
2015-12-25 2929 509550 406 65171450 128.00 129.00 127.00 128.00 0.00 0% 128.00 17 128.50 2 9.12
2015-12-28 2929 2811216 2170 381387592 129.50 140.00 129.50 137.00 9.00 7.03% 137.00 54 137.50 3 9.76
2015-12-29 2929 844100 676 113751900 136.50 136.50 133.50 134.00 3.00 -2.19% 134.00 13 134.50 16 9.54
2015-12-30 2929 565458 459 75617414 135.00 135.50 132.50 132.50 1.50 -1.12% 132.50 32 133.00 7 9.44
2015-12-31 2929 929100 779 125591949 132.50 137.00 132.00 134.00 1.50 1.13% 134.00 61 134.50 1 9.54