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　　　132.00
0
0%		130.00
-2
-1.52%		123.00
-7
-5.38%		115.50
-7.5
-6.1%		122.00
6.5
5.63%		 　116.00
-6
-4.92%		111.50
-4.5
-3.88%		113.50
2
1.79%		111.50
-2
-1.76%		111.00
-0.5
-0.45%		 　114.50
3.5
3.15%		119.50
5
4.37%		112.50
-7
-5.86%		113.00
0.5
0.44%		115.00
2
1.77%		 　118.50
3.5
3.04%		117.50
-1
-0.84%		117.00
-0.5
-0.43%		121.50
4.5
3.85%		121.50
0
0%		121.50
0
0%		 117.92
2 月　121.00
-0.5
-0.41%		118.50
-2.5
-2.07%		 　　　　　　　　　　115.50
-3
-2.53%		118.00
2.5
2.16%		118.50
0.5
0.42%		121.50
3
2.53%		122.00
0.5
0.41%		 　126.50
4.5
3.69%		125.50
-1
-0.79%		125.00
-0.5
-0.4%		124.50
-0.5
-0.4%		125.00
0.5
0.4%		 123.34
3 月128.00
3
2.4%		128.00
0
0%		132.00
4
3.13%		133.00
1
0.76%		 　131.50
-1.5
-1.13%		131.50
0
0%		137.00
5.5
4.18%		138.00
1
0.73%		137.50
-0.5
-0.36%		 　140.50
3
2.18%		134.00
-6.5
-4.63%		135.00
1
0.75%		131.00
-4
-2.96%		133.00
2
1.53%		 　135.50
2.5
1.88%		132.50
-3
-2.21%		132.50
0
0%		130.50
-2
-1.51%		130.50
0
0%		 　130.50
0
0%		126.50
-4
-3.07%		130.00
3.5
2.77%		129.00
-1
-0.77%		132.8
4 月130.00
1
0.78%		 　　　130.50
0.5
0.38%		130.00
-0.5
-0.38%		129.50
-0.5
-0.38%		 　127.50
-2
-1.54%		127.00
-0.5
-0.39%		127.50
0.5
0.39%		128.00
0.5
0.39%		129.00
1
0.78%		 　128.00
-1
-0.78%		127.50
-0.5
-0.39%		122.50
-5
-3.92%		121.50
-1
-0.82%		120.50
-1
-0.82%		 　120.50
0
0%		122.50
2
1.66%		123.00
0.5
0.41%		122.00
-1
-0.81%		119.00
-3
-2.46%		 125.42
5 月　　121.50
2.5
2.1%		123.00
1.5
1.23%		130.50
7.5
6.1%		130.50
0
0%		 　131.00
0.5
0.38%		129.00
-2
-1.53%		129.00
0
0%		127.00
-2
-1.55%		129.50
2.5
1.97%		 　129.50
0
0%		131.00
1.5
1.16%		132.00
1
0.76%		131.50
-0.5
-0.38%		132.00
0.5
0.38%		 　134.00
2
1.52%		133.00
-1
-0.75%		133.50
0.5
0.38%		131.50
-2
-1.5%		134.00
2.5
1.9%		 　133.50
-0.5
-0.37%		132.50
-1
-0.75%		130.68
6 月134.00
1.5
1.13%		133.50
-0.5
-0.37%		131.50
-2
-1.5%		132.00
0.5
0.38%		 132.00
0
0%		132.50
0.5
0.38%		134.00
1.5
1.13%		 　　　132.50
-1.5
-1.12%		131.50
-1
-0.75%		131.00
-0.5
-0.38%		132.00
1
0.76%		131.00
-1
-0.76%		 　131.50
0.5
0.38%		133.00
1.5
1.14%		132.50
-0.5
-0.38%		133.00
0.5
0.38%		129.00
-4
-3.01%		 　130.50
1.5
1.16%		132.00
1.5
1.15%		133.50
1.5
1.14%		134.50
1
0.75%		 132.25
7 月135.00
0.5
0.37%		 　135.00
0
0%		 134.00
-1
-0.74%		135.50
1.5
1.12%		 　　137.00
1.5
1.11%		137.50
0.5
0.36%		140.00
2.5
1.82%		138.50
-1.5
-1.07%		141.00
2.5
1.81%		 　143.00
2
1.42%		143.50
0.5
0.35%		142.00
-1.5
-1.05%		144.50
2.5
1.76%		143.50
-1
-0.69%		 　140.50
-3
-2.09%		141.50
1
0.71%		143.50
2
1.41%		143.00
-0.5
-0.35%		142.00
-1
-0.7%		 139.77
8 月142.00
0
0%		143.00
1
0.7%		142.00
-1
-0.7%		147.00
5
3.52%		147.50
0.5
0.34%		 　153.00
5.5
3.73%		150.50
-2.5
-1.63%		152.00
1.5
1%		151.00
-1
-0.66%		153.50
2.5
1.66%		 　156.00
2.5
1.63%		155.50
-0.5
-0.32%		152.00
-3.5
-2.25%		151.00
-1
-0.66%		149.00
-2
-1.32%		 　150.50
1.5
1.01%		151.00
0.5
0.33%		150.50
-0.5
-0.33%		154.50
4
2.66%		159.00
4.5
2.91%		 　161.50
2.5
1.57%		157.00
-4.5
-2.79%		160.00
3
1.91%		152.22
9 月161.50
1.5
0.94%		158.00
-3.5
-2.17%		 　159.00
1
0.63%		161.50
2.5
1.57%		163.00
1.5
0.93%		162.00
-1
-0.61%		161.50
-0.5
-0.31%		158.50
-3
-1.86%		 159.00
0.5
0.32%		156.00
-3
-1.89%		154.50
-1.5
-0.96%		 　　　161.00
6.5
4.21%		162.00
1
0.62%		160.50
-1.5
-0.93%		159.50
-1
-0.62%		160.00
0.5
0.31%		 　159.50
-0.5
-0.31%		 　161.00
1.5
0.94%		158.50
-2.5
-1.55%		 159.9
10 月　　161.50
3
1.89%		168.00
6.5
4.02%		167.50
-0.5
-0.3%		169.00
1.5
0.9%		169.50
0.5
0.3%		 　　164.00
-5.5
-3.24%		160.00
-4
-2.44%		160.50
0.5
0.31%		153.00
-7.5
-4.67%		 　157.00
4
2.61%		156.00
-1
-0.64%		160.00
4
2.56%		160.50
0.5
0.31%		160.50
0
0%		 　161.00
0.5
0.31%		159.00
-2
-1.24%		157.50
-1.5
-0.94%		155.00
-2.5
-1.59%		154.00
-1
-0.65%		 156.50
2.5
1.62%		160.2
11 月157.00
0.5
0.32%		153.50
-3.5
-2.23%		154.50
1
0.65%		153.50
-1
-0.65%		 　155.00
1.5
0.98%		154.50
-0.5
-0.32%		143.00
-11.5
-7.44%		153.50
10.5
7.34%		138.50
-15
-9.77%		 　131.50
-7
-5.05%		132.00
0.5
0.38%		131.00
-1
-0.76%		133.00
2
1.53%		135.50
2.5
1.88%		 　137.00
1.5
1.11%		138.00
1
0.73%		139.50
1.5
1.09%		113.00
-26.5
-19%		109.00
-4
-3.54%		 　108.00
-1
-0.92%		108.00
0
0%		105.50
-2.5
-2.31%		 134.02
12 月103.00
-2.5
-2.37%		105.00
2
1.94%		 　105.50
0.5
0.48%		105.50
0
0%		108.50
3
2.84%		109.50
1
0.92%		107.50
-2
-1.83%		 　109.00
1.5
1.4%		107.00
-2
-1.83%		105.50
-1.5
-1.4%		105.00
-0.5
-0.47%		105.00
0
0%		 　103.00
-2
-1.9%		103.00
0
0%		103.00
0
0%		103.00
0
0%		102.50
-0.5
-0.49%		 　107.00
4.5
4.39%		106.50
-0.5
-0.47%		106.00
-0.5
-0.47%		105.00
-1
-0.94%		105.50
0.5
0.48%		　105.58

說明:最高漲幅:7.34%最低跌幅:-19% 最高價:169.50最低價:102.50平均價:134.75,灰色底表示週末,漲152天(323.5)元,跌122天(-299)元,平盤29天
7%=1,6%=2,4%=13,3%=13,2%=40,1%=46,0%=66,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=7,-6%=8,-7%=29,-8%=30,-9%=40,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 2929 890300 723 119344100 136.00 137.00 131.00 132.00 2.00 0% 132.00 1 132.50 13 9.40
2016-01-05 2929 598200 492 77920700 130.00 131.50 129.00 130.00 2.00 -1.52% 129.50 39 130.00 1 9.26
2016-01-06 2929 1297994 1085 162690256 130.00 131.00 122.00 123.00 7.00 -5.38% 123.00 36 123.50 2 8.76
2016-01-07 2929 1809433 1353 209913728 121.50 123.00 111.00 115.50 7.50 -6.1% 115.00 1 115.50 43 8.23
2016-01-08 2929 957670 800 113682910 114.50 122.00 113.50 122.00 6.50 5.63% 121.50 8 122.00 22 8.69
2016-01-11 2929 797050 597 93642425 120.50 120.50 116.00 116.00 6.00 -4.92% 116.00 59 116.50 9 8.26
2016-01-12 2929 681246 566 77908173 117.00 118.00 111.50 111.50 4.50 -3.88% 111.50 1 112.00 1 7.94
2016-01-13 2929 690650 565 78933600 114.00 116.00 113.00 113.50 2.00 1.79% 113.50 29 114.50 4 8.08
2016-01-14 2929 371000 330 41114000 110.00 112.50 109.00 111.50 2.00 -1.76% 111.00 19 111.50 1 7.94
2016-01-15 2929 338558 296 38151996 113.50 114.50 111.00 111.00 0.50 -0.45% 111.00 24 111.50 15 7.91
2016-01-18 2929 852300 640 95558500 107.00 116.00 107.00 114.50 3.50 3.15% 114.50 4 115.00 3 8.16
2016-01-19 2929 1112415 884 131782588 115.00 121.00 114.50 119.50 5.00 4.37% 119.00 11 119.50 12 8.51
2016-01-20 2929 838127 684 96352168 117.50 118.00 112.50 112.50 7.00 -5.86% 112.50 22 113.00 2 8.01
2016-01-21 2929 711200 569 80963800 113.50 116.00 112.00 113.00 0.50 0.44% 113.00 7 113.50 7 8.05
2016-01-22 2929 357250 318 41005500 115.00 116.50 113.00 115.00 2.00 1.77% 114.50 5 115.50 14 8.19
2016-01-25 2929 711161 587 83876159 116.00 119.50 115.50 118.50 3.50 3.04% 118.50 7 119.00 14 8.44
2016-01-26 2929 462689 361 54754613 117.50 120.00 117.00 117.50 1.00 -0.84% 117.50 38 118.00 1 8.37
2016-01-27 2929 321100 272 37839250 118.50 119.00 116.50 117.00 0.50 -0.43% 117.00 4 117.50 2 8.33
2016-01-28 2929 947501 738 114164122 117.00 122.00 117.00 121.50 4.50 3.85% 121.50 5 122.00 69 8.65
2016-01-29 2929 887507 667 108328606 122.00 123.50 121.00 121.50 0.00 0% 121.50 2 122.00 15 8.65
2016-01-30 2929 631795 484 76722090 123.00 123.50 119.50 121.50 0.00 0% 121.00 38 121.50 100 8.65
2016-02-02 2929 651400 523 79609900 122.00 124.00 121.00 121.00 1.00 -0.41% 121.00 59 122.00 17 8.62
2016-02-03 2929 635197 513 75603640 120.50 120.50 118.00 118.50 2.50 -2.07% 118.50 2 119.00 6 8.44
2016-02-15 2929 978050 755 113371500 117.00 117.50 115.00 115.50 3.00 -2.53% 115.00 42 115.50 2 8.23
2016-02-16 2929 975419 705 115356280 117.00 120.00 116.00 118.00 2.50 2.16% 118.00 21 118.50 16 8.40
2016-02-17 2929 484300 393 57684200 120.00 120.00 118.00 118.50 0.50 0.42% 118.00 23 118.50 7 8.44
2016-02-18 2929 956001 712 116086622 120.00 123.00 119.50 121.50 3.00 2.53% 121.50 16 122.00 7 8.65
2016-02-19 2929 472610 389 57451420 122.00 123.00 120.50 122.00 0.50 0.41% 122.00 27 122.50 5 8.69
2016-02-22 2929 1314050 994 164569824 122.00 127.00 122.00 126.50 4.50 3.69% 126.00 19 126.50 9 9.01
2016-02-23 2929 834100 647 104226550 126.50 127.00 123.50 125.50 1.00 -0.79% 125.50 7 126.00 24 8.94
2016-02-24 2929 763200 591 96283100 126.00 127.50 125.00 125.00 0.50 -0.4% 125.00 30 125.50 15 8.90
2016-02-25 2929 452600 330 56765800 126.50 126.50 124.50 124.50 0.50 -0.4% 124.50 5 125.00 3 8.87
2016-02-26 2929 420400 314 52430000 125.50 125.50 123.00 125.00 0.50 0.4% 124.50 23 125.00 8 8.90
2016-03-01 2929 884300 660 112912400 125.50 128.50 125.00 128.00 3.00 2.4% 128.00 10 128.50 45 9.12
2016-03-02 2929 697127 482 89527256 129.50 130.00 127.50 128.00 0.00 0% 127.50 13 128.00 6 9.12
2016-03-03 2929 1892723 1380 251208436 128.50 135.00 128.50 132.00 4.00 3.13% 132.00 6 132.50 15 9.40
2016-03-04 2929 743355 539 98315215 132.50 133.50 131.00 133.00 1.00 0.76% 132.50 12 133.00 31 9.47
2016-03-07 2929 1158455 744 154887330 134.00 136.00 131.50 131.50 1.50 -1.13% 131.50 19 132.00 3 9.37
2016-03-08 2929 755150 589 98248300 132.50 132.50 128.50 131.50 0.00 0% 131.00 11 131.50 7 9.37
2016-03-09 2929 2978985 2088 405075945 131.50 138.50 131.50 137.00 5.50 4.18% 137.00 10 137.50 34 9.76
2016-03-10 2929 1556740 1130 213778620 136.00 139.50 135.50 138.00 1.00 0.73% 138.00 2 138.50 10 9.83
2016-03-11 2929 761363 545 104497231 138.00 138.50 136.00 137.50 0.50 -0.36% 137.50 7 138.00 10 9.79
2016-03-14 2929 1567205 1175 218369200 140.00 141.00 137.50 140.50 3.00 2.18% 140.00 19 140.50 3 10.01
2016-03-15 2929 1432980 1115 196566326 140.50 141.50 134.00 134.00 6.50 -4.63% 134.00 25 134.50 3 9.54
2016-03-16 2929 619180 477 83999300 135.50 137.00 134.50 135.00 1.00 0.75% 135.00 37 136.00 28 9.62
2016-03-17 2929 1590385 1115 209284090 136.50 136.50 126.00 131.00 4.00 -2.96% 130.50 21 131.00 12 9.33
2016-03-18 2929 491398 400 64803735 131.50 133.50 129.50 133.00 2.00 1.53% 132.50 9 133.00 4 9.47
2016-03-21 2929 502460 419 67810830 133.00 136.50 133.00 135.50 2.50 1.88% 135.50 10 136.00 7 9.65
2016-03-22 2929 457000 345 61066500 136.00 136.00 132.00 132.50 3.00 -2.21% 132.50 21 133.00 1 9.20
2016-03-23 2929 252100 209 33531400 133.50 133.50 132.50 132.50 0.00 0% 132.50 12 134.00 20 9.20
2016-03-24 2929 371112 292 48658728 132.00 132.50 130.50 130.50 2.00 -1.51% 130.50 39 131.00 7 9.06
2016-03-25 2929 289300 247 38001150 131.00 132.50 130.50 130.50 0.00 0% 130.50 12 131.00 1 9.06
2016-03-28 2929 281230 226 36843705 131.00 132.00 130.50 130.50 0.00 0% 130.00 48 131.00 5 9.06
2016-03-29 2929 768115 610 98514720 130.50 131.00 126.50 126.50 4.00 -3.07% 126.50 9 127.00 6 8.78
2016-03-30 2929 480150 420 62083000 127.00 131.00 127.00 130.00 3.50 2.77% 129.50 16 130.00 1 9.03
2016-03-31 2929 435600 328 56410500 131.00 131.00 128.00 129.00 1.00 -0.77% 129.00 21 129.50 2 8.96
2016-04-01 2929 321050 266 41624550 129.00 131.00 128.50 130.00 1.00 0.78% 130.00 38 130.50 10 9.03
2016-04-06 2929 616050 441 80614074 130.00 132.50 129.00 130.50 0.50 0.38% 130.50 23 131.50 8 9.06
2016-04-07 2929 278310 232 36398800 131.00 132.00 130.00 130.00 0.50 -0.38% 130.00 33 130.50 6 9.03
2016-04-08 2929 478050 381 62077525 130.00 131.50 128.50 129.50 0.50 -0.38% 129.00 20 129.50 2 8.99
2016-04-11 2929 391465 353 50224020 129.50 130.00 127.50 127.50 2.00 -1.54% 127.50 15 129.00 13 8.85
2016-04-12 2929 361824 307 46292472 130.00 130.00 126.50 127.00 0.50 -0.39% 127.00 8 127.50 9 8.82
2016-04-13 2929 383000 300 48851500 127.50 128.50 127.00 127.50 0.50 0.39% 127.50 3 128.00 13 8.85
2016-04-14 2929 286720 239 36933600 128.50 130.00 128.00 128.00 0.50 0.39% 128.00 24 128.50 18 8.89
2016-04-15 2929 216206 192 27840780 128.00 129.50 128.00 129.00 1.00 0.78% 128.50 25 129.00 29 8.96
2016-04-18 2929 255174 201 32798359 128.50 129.50 127.50 128.00 1.00 -0.78% 128.00 15 128.50 11 8.89
2016-04-19 2929 315210 279 40386985 128.50 129.50 127.50 127.50 0.50 -0.39% 127.50 19 128.00 4 8.85
2016-04-20 2929 1157475 893 143429425 127.00 128.00 122.00 122.50 5.00 -3.92% 122.50 6 123.00 7 8.51
2016-04-21 2929 811200 565 98161600 122.50 123.50 119.50 121.50 1.00 -0.82% 121.00 25 121.50 4 8.44
2016-04-22 2929 467100 365 56888649 121.00 123.50 120.50 120.50 1.00 -0.82% 120.50 20 121.00 2 8.37
2016-04-25 2929 175100 157 21160100 120.00 122.00 119.50 120.50 0.00 0% 120.50 22 121.00 10 8.37
2016-04-26 2929 302000 233 36930000 121.00 123.50 120.50 122.50 2.00 1.66% 122.50 3 123.00 42 8.51
2016-04-27 2929 192270 161 23581615 122.50 123.50 122.00 123.00 0.50 0.41% 123.00 13 123.50 20 8.54
2016-04-28 2929 212920 173 26095160 123.00 123.50 122.00 122.00 1.00 -0.81% 122.00 20 122.50 1 8.47
2016-04-29 2929 440383 359 52700960 120.50 121.50 118.00 119.00 3.00 -2.46% 119.00 38 119.50 3 8.26
2016-05-03 2929 382200 292 46004700 119.00 122.00 119.00 121.50 2.50 2.1% 121.50 18 122.00 8 8.44
2016-05-04 2929 490212 387 59305682 120.50 123.00 119.00 123.00 1.50 1.23% 122.50 4 123.00 8 8.54
2016-05-05 2929 2373815 1735 308970950 129.50 132.50 128.00 130.50 7.50 6.1% 130.50 41 131.00 14 9.06
2016-05-06 2929 850352 656 110158612 129.50 131.00 128.00 130.50 0.00 0% 130.00 39 130.50 6 9.06
2016-05-09 2929 567392 456 73853244 130.50 131.50 128.50 131.00 0.50 0.38% 130.50 5 131.00 18 9.10
2016-05-10 2929 1170307 889 150240410 131.50 131.50 126.50 129.00 2.00 -1.53% 129.00 1 129.50 32 8.96
2016-05-11 2929 627700 463 81336300 129.00 130.50 128.00 129.00 0.00 0% 128.50 26 129.00 1 8.96
2016-05-12 2929 942600 697 120286700 128.50 129.50 125.50 127.00 2.00 -1.55% 127.00 17 127.50 15 8.82
2016-05-13 2929 695420 558 88797230 127.50 129.50 126.00 129.50 2.50 1.97% 129.00 2 129.50 8 8.53
2016-05-16 2929 558200 467 72431900 129.50 131.00 128.00 129.50 0.00 0% 129.50 36 130.00 2 8.53
2016-05-17 2929 646587 499 84182484 130.00 131.00 129.00 131.00 1.50 1.16% 130.50 62 131.00 29 8.62
2016-05-18 2929 1944558 1451 259425714 131.00 135.50 130.00 132.00 1.00 0.76% 132.00 20 132.50 21 8.69
2016-05-19 2929 605150 489 79846725 133.00 133.50 131.00 131.50 0.50 -0.38% 131.00 38 131.50 5 8.66
2016-05-20 2929 566084 470 74260088 131.50 132.50 130.00 132.00 0.50 0.38% 132.00 14 132.50 15 8.69
2016-05-23 2929 866275 561 115332709 131.50 134.00 131.00 134.00 2.00 1.52% 133.50 7 134.00 56 8.82
2016-05-24 2929 451100 365 60260800 134.00 134.50 133.00 133.00 1.00 -0.75% 133.00 17 133.50 4 8.76
2016-05-25 2929 701320 505 94031218 134.50 135.50 133.50 133.50 0.50 0.38% 133.00 60 133.50 3 8.79
2016-05-26 2929 587703 414 77819202 134.00 134.00 131.50 131.50 2.00 -1.5% 131.50 159 132.00 1 8.66
2016-05-27 2929 597122 469 79264848 132.00 134.00 131.50 134.00 2.50 1.9% 133.50 18 134.00 24 8.82
2016-05-30 2929 485750 316 65030250 134.00 134.50 133.50 133.50 0.50 -0.37% 133.50 63 134.00 4 8.79
2016-05-31 2929 446200 317 59156800 134.00 134.50 131.50 132.50 1.00 -0.75% 132.50 15 133.00 24 8.72
2016-06-01 2929 598550 452 80068700 132.50 135.00 132.00 134.00 1.50 1.13% 133.50 27 134.00 27 8.82
2016-06-02 2929 1402250 1010 190125875 135.50 137.50 133.50 133.50 0.50 -0.37% 133.50 65 134.00 2 8.79
2016-06-03 2929 1014000 757 134143000 134.50 135.00 130.00 131.50 2.00 -1.5% 131.50 17 132.00 6 8.66
2016-06-04 2929 124100 104 16377000 132.00 132.50 131.50 132.00 0.50 0.38% 132.00 21 132.50 7 8.69
2016-06-06 2929 312100 228 41292700 132.50 133.50 131.50 132.00 0.00 0% 132.00 5 132.50 16 8.69
2016-06-07 2929 298000 255 39643000 133.00 133.50 132.00 132.50 0.50 0.38% 132.50 19 133.00 7 8.72
2016-06-08 2929 452300 375 60456700 133.50 134.50 132.50 134.00 1.50 1.13% 134.00 3 134.50 51 8.82
2016-06-13 2929 423400 329 55795800 132.50 133.00 131.00 132.50 1.50 -1.12% 132.00 4 132.50 53 8.72
2016-06-14 2929 137050 116 18050600 131.50 132.50 131.50 131.50 1.00 -0.75% 131.50 9 132.00 14 8.66
2016-06-15 2929 320050 239 41982575 131.50 132.00 130.50 131.00 0.50 -0.38% 131.00 14 131.50 14 8.62
2016-06-16 2929 353000 296 46629500 131.50 133.50 131.00 132.00 1.00 0.76% 132.00 2 132.50 17 8.69
2016-06-17 2929 399490 320 52594680 132.50 133.50 130.50 131.00 1.00 -0.76% 131.00 25 131.50 7 8.62
2016-06-20 2929 212100 156 27879650 132.00 132.00 131.00 131.50 0.50 0.38% 131.50 1 132.00 54 8.66
2016-06-21 2929 390100 340 51873800 131.50 134.00 131.50 133.00 1.50 1.14% 133.00 7 133.50 37 8.76
2016-06-22 2929 216151 176 28684583 133.50 134.00 132.00 132.50 0.50 -0.38% 132.50 11 133.00 11 8.72
2016-06-23 2929 233100 211 30993249 133.00 133.50 132.50 133.00 0.50 0.38% 133.00 7 133.50 23 8.76
2016-06-24 2929 829717 649 108089493 133.50 133.50 128.00 129.00 4.00 -3.01% 128.50 20 129.00 4 8.49
2016-06-27 2929 322040 273 42054760 129.50 131.50 129.50 130.50 1.50 1.16% 130.50 14 131.50 40 8.59
2016-06-28 2929 281200 231 36936900 130.00 132.50 130.00 132.00 1.50 1.15% 131.50 13 132.00 1 8.69
2016-06-29 2929 294100 216 39024849 132.50 133.50 132.00 133.50 1.50 1.14% 133.00 1 133.50 15 8.79
2016-06-30 2929 366200 315 49138900 135.00 135.00 133.50 134.50 1.00 0.75% 134.00 14 134.50 8 8.85
2016-07-01 2929 774300 631 105737000 135.50 138.00 135.00 135.00 0.50 0.37% 135.00 49 135.50 4 8.89
2016-07-04 2929 304143 236 41107305 135.50 136.00 134.50 135.00 0.00 0% 135.00 1 135.50 57 8.89
2016-07-06 2929 281250 229 37835500 134.50 135.50 134.00 134.00 1.50 -0.74% 134.00 29 134.50 19 8.82
2016-07-07 2929 377980 308 51069300 134.50 135.50 134.00 135.50 1.50 1.12% 135.50 2 136.00 61 8.92
2016-07-11 2929 905789 605 124269093 136.00 139.00 136.00 137.00 1.50 1.11% 136.50 62 137.00 27 9.02
2016-07-12 2929 544689 433 74719905 137.00 138.00 136.00 137.50 0.50 0.36% 137.00 10 137.50 29 9.05
2016-07-13 2929 1273857 945 178131980 138.00 141.00 137.00 140.00 2.50 1.82% 140.00 77 140.50 6 9.22
2016-07-14 2929 424230 326 59036970 140.50 141.00 138.00 138.50 1.50 -1.07% 138.50 7 139.00 18 9.12
2016-07-15 2929 633767 511 89053147 140.00 141.50 140.00 141.00 2.50 1.81% 140.50 2 141.00 11 9.28
2016-07-18 2929 1026130 801 148133525 142.00 146.50 142.00 143.00 2.00 1.42% 143.00 5 143.50 11 9.41
2016-07-19 2929 347089 303 49563973 143.00 144.00 142.00 143.50 0.50 0.35% 143.50 1 144.00 15 9.45
2016-07-20 2929 441450 355 62749900 143.00 143.50 141.00 142.00 1.50 -1.05% 142.00 6 142.50 7 9.35
2016-07-21 2929 609003 487 88066932 143.00 146.00 143.00 144.50 2.50 1.76% 144.50 13 145.00 4 9.51
2016-07-22 2929 305850 238 43926550 144.00 145.00 143.00 143.50 1.00 -0.69% 143.50 4 144.00 4 9.45
2016-07-25 2929 776275 566 109342500 144.00 145.00 139.00 140.50 3.00 -2.09% 140.00 11 141.00 15 9.25
2016-07-26 2929 232381 191 32761410 141.00 142.00 140.00 141.50 1.00 0.71% 141.50 11 142.00 7 9.32
2016-07-27 2929 509637 379 72911091 142.00 144.50 142.00 143.50 2.00 1.41% 143.00 8 143.50 15 9.45
2016-07-28 2929 150300 135 21500900 143.50 144.00 142.50 143.00 0.50 -0.35% 143.00 6 143.50 36 9.41
2016-07-29 2929 292019 258 41391179 143.00 143.00 141.00 142.00 1.00 -0.7% 141.50 11 142.00 14 9.35
2016-08-01 2929 320150 223 45634300 142.00 143.50 141.00 142.00 0.00 0% 142.00 8 142.50 6 9.35
2016-08-02 2929 202000 160 28830500 142.00 143.50 142.00 143.00 1.00 0.7% 142.50 30 143.00 27 9.41
2016-08-03 2929 215140 191 30549880 141.50 142.50 141.50 142.00 1.00 -0.7% 142.00 5 142.50 11 9.35
2016-08-04 2929 1123514 890 163102795 142.50 147.00 142.50 147.00 5.00 3.52% 146.50 7 147.00 56 9.68
2016-08-05 2929 874511 644 127979383 146.50 147.50 145.00 147.50 0.50 0.34% 147.00 8 147.50 18 9.71
2016-08-08 2929 2179565 1552 334060791 153.00 155.00 151.50 153.00 5.50 3.73% 153.00 15 153.50 3 10.07
2016-08-09 2929 1159480 895 174097980 152.50 153.00 148.50 150.50 2.50 -1.63% 150.50 1 151.00 9 9.91
2016-08-10 2929 882300 676 134271100 151.00 154.00 150.50 152.00 1.50 1% 152.00 9 152.50 15 8.99
2016-08-11 2929 552817 461 84030367 152.00 153.50 150.50 151.00 1.00 -0.66% 151.00 33 152.00 7 8.93
2016-08-12 2929 598148 496 91715216 151.50 155.00 151.00 153.50 2.50 1.66% 153.00 4 153.50 15 9.08
2016-08-15 2929 1048577 814 164093089 154.50 158.00 154.00 156.00 2.50 1.63% 156.00 59 156.50 1 9.23
2016-08-16 2929 560962 447 87000089 156.00 157.00 154.00 155.50 0.50 -0.32% 155.00 9 155.50 7 9.20
2016-08-17 2929 794161 660 121043633 155.50 155.50 151.00 152.00 3.50 -2.25% 152.00 10 152.50 6 8.99
2016-08-18 2929 709584 510 107434768 152.00 152.50 150.50 151.00 1.00 -0.66% 150.50 70 151.00 5 8.93
2016-08-19 2929 709347 576 106262203 152.00 152.00 148.50 149.00 2.00 -1.32% 149.00 20 149.50 6 8.82
2016-08-22 2929 461596 375 69164900 149.50 151.00 148.50 150.50 1.50 1.01% 150.00 22 151.00 33 8.91
2016-08-23 2929 366882 278 55099182 150.50 151.00 149.50 151.00 0.50 0.33% 150.50 27 151.00 26 8.93
2016-08-24 2929 261129 200 39348543 151.00 151.50 150.00 150.50 0.50 -0.33% 150.50 13 151.00 16 8.91
2016-08-25 2929 832212 663 127267752 151.00 155.00 150.50 154.50 4.00 2.66% 154.00 11 154.50 3 9.14
2016-08-26 2929 1372449 1147 215928391 154.50 160.00 154.00 159.00 4.50 2.91% 158.50 4 159.00 54 9.41
2016-08-29 2929 1218709 1020 196327358 159.50 163.00 159.50 161.50 2.50 1.57% 161.00 12 161.50 38 9.56
2016-08-30 2929 1070830 908 168837554 158.00 159.00 156.50 157.00 4.50 -2.79% 156.50 56 157.00 2 9.29
2016-08-31 2929 1000000 883 159482999 159.00 161.00 156.50 160.00 3.00 1.91% 159.50 22 160.00 3 9.47
2016-09-01 2929 966334 750 156688941 161.00 164.00 160.50 161.50 1.50 0.94% 161.50 4 162.00 56 9.56
2016-09-02 2929 704000 601 112073500 161.50 162.00 157.50 158.00 3.50 -2.17% 158.00 20 158.50 27 9.35
2016-09-05 2929 375844 275 59848196 159.50 160.00 158.50 159.00 1.00 0.63% 159.00 18 159.50 24 9.41
2016-09-06 2929 567823 452 91715326 160.50 163.00 159.00 161.50 2.50 1.57% 161.50 14 162.00 24 9.56
2016-09-07 2929 413503 338 67046489 161.50 163.00 161.00 163.00 1.50 0.93% 162.50 34 163.00 51 9.64
2016-09-08 2929 317239 285 51511836 163.50 163.50 161.50 162.00 1.00 -0.61% 161.50 61 162.00 11 9.59
2016-09-09 2929 337500 304 54242249 160.50 161.50 160.00 161.50 0.50 -0.31% 161.00 7 161.50 27 9.56
2016-09-10 2929 532755 398 84297422 158.00 159.00 157.50 158.50 3.00 -1.86% 158.50 29 159.00 11 9.38
2016-09-12 2929 456865 333 72808535 159.00 161.00 158.50 159.00 0.50 0.32% 159.00 3 159.50 21 9.41
2016-09-13 2929 657980 537 103199380 160.00 160.50 155.00 156.00 3.00 -1.89% 156.00 24 156.50 25 9.23
2016-09-14 2929 617140 457 95118130 155.00 155.50 153.00 154.50 1.50 -0.96% 154.00 6 154.50 9 9.14
2016-09-19 2929 891305 707 142088800 155.50 161.00 155.50 161.00 6.50 4.21% 160.50 3 161.00 8 9.53
2016-09-20 2929 244490 213 39356380 160.50 162.00 160.00 162.00 1.00 0.62% 161.50 2 162.00 26 9.59
2016-09-21 2929 252530 218 40641564 161.50 162.00 160.50 160.50 1.50 -0.93% 160.50 31 161.00 1 9.50
2016-09-22 2929 555303 431 89159130 162.00 162.00 159.50 159.50 1.00 -0.62% 159.50 6 160.00 1 9.44
2016-09-23 2929 245300 208 39347500 160.00 162.00 159.50 160.00 0.50 0.31% 160.00 7 160.50 6 9.47
2016-09-26 2929 208409 185 33230733 160.00 161.00 158.00 159.50 0.50 -0.31% 159.50 12 160.00 10 9.44
2016-09-29 2929 227600 191 36533799 160.50 161.00 160.00 161.00 1.50 0.94% 160.50 5 161.00 21 9.53
2016-09-30 2929 466975 312 74213025 159.50 160.00 158.00 158.50 2.50 -1.55% 158.00 119 158.50 18 9.38
2016-10-03 2929 667790 508 107316875 159.50 162.00 159.00 161.50 3.00 1.89% 161.50 10 162.00 69 9.56
2016-10-04 2929 2001835 1477 332775280 161.00 169.50 161.00 168.00 6.50 4.02% 167.50 10 168.00 1 9.94
2016-10-05 2929 1031100 811 175412250 167.50 172.50 167.00 167.50 0.50 -0.3% 167.50 11 168.00 6 9.91
2016-10-06 2929 491426 400 82916276 169.50 170.50 167.50 169.00 1.50 0.9% 168.50 17 169.00 10 10.00
2016-10-07 2929 689573 507 117287837 170.00 171.50 168.50 169.50 0.50 0.3% 169.00 7 169.50 3 10.03
2016-10-11 2929 1055100 816 173480100 170.50 170.50 161.00 164.00 5.50 -3.24% 163.50 15 164.00 10 9.70
2016-10-12 2929 1438957 1041 231576577 164.00 164.00 158.50 160.00 4.00 -2.44% 160.00 6 160.50 30 9.47
2016-10-13 2929 431323 335 69007503 161.00 162.00 158.50 160.50 0.50 0.31% 160.00 10 160.50 43 9.50
2016-10-14 2929 1420380 1072 219866280 160.00 160.50 152.00 153.00 7.50 -4.67% 153.00 39 153.50 13 9.05
2016-10-17 2929 650175 579 101196558 153.50 157.50 153.00 157.00 4.00 2.61% 156.50 5 157.00 11 9.29
2016-10-18 2929 269652 252 42158516 157.50 157.50 155.50 156.00 1.00 -0.64% 156.00 17 157.00 15 9.23
2016-10-19 2929 683970 569 109022711 157.00 161.00 157.00 160.00 4.00 2.56% 160.00 4 160.50 36 9.47
2016-10-20 2929 330380 312 53068868 160.50 161.50 159.50 160.50 0.50 0.31% 160.50 3 161.00 13 9.50
2016-10-21 2929 217700 213 34969350 161.50 161.50 160.00 160.50 0.00 0% 160.00 7 161.00 47 9.50
2016-10-24 2929 260150 212 41782600 160.50 161.50 160.00 161.00 0.50 0.31% 161.00 1 161.50 27 9.53
2016-10-25 2929 294300 229 47040800 161.50 161.50 158.50 159.00 2.00 -1.24% 159.00 17 159.50 6 9.41
2016-10-26 2929 252963 226 39958670 158.50 159.00 157.00 157.50 1.50 -0.94% 157.00 55 157.50 1 9.32
2016-10-27 2929 418524 362 65333744 156.50 158.00 155.00 155.00 2.50 -1.59% 155.00 24 155.50 1 9.17
2016-10-28 2929 423550 317 65288200 155.00 156.50 153.50 154.00 1.00 -0.65% 154.00 22 154.50 32 9.11
2016-10-31 2929 325419 275 50537571 154.00 157.00 153.50 156.50 2.50 1.62% 156.00 3 157.00 42 9.26
2016-11-01 2929 185216 188 29064412 156.50 157.50 156.50 157.00 0.50 0.32% 156.50 7 157.00 20 9.29
2016-11-02 2929 508424 438 78420507 155.50 156.00 153.50 153.50 3.50 -2.23% 153.50 34 154.00 45 9.08
2016-11-03 2929 319800 274 49130000 154.00 154.50 152.50 154.50 1.00 0.65% 154.00 11 154.50 31 9.14
2016-11-04 2929 305200 280 46926198 154.50 155.00 153.00 153.50 1.00 -0.65% 153.50 19 154.00 38 9.08
2016-11-07 2929 264210 213 40959864 154.50 155.50 154.00 155.00 1.50 0.98% 155.00 11 155.50 15 9.17
2016-11-08 2929 259600 167 40088100 156.00 156.00 153.50 154.50 0.50 -0.32% 154.50 6 155.00 25 9.14
2016-11-09 2929 1312071 987 193542295 154.50 156.00 142.50 143.00 11.50 -7.44% 143.00 27 144.00 2 8.46
2016-11-10 2929 1095150 878 167618750 150.00 157.00 148.50 153.50 10.50 7.34% 153.50 19 154.00 5 10.42
2016-11-11 2929 422127 314 58464587 138.50 138.50 138.50 138.50 15.00 -9.77% 0.00 0 138.50 1850 9.40
2016-11-14 2929 2099495 1512 277139335 133.50 134.50 128.50 131.50 7.00 -5.05% 131.50 1 132.00 13 8.93
2016-11-15 2929 758000 633 100352000 132.00 134.50 130.00 132.00 0.50 0.38% 132.00 50 133.00 19 8.96
2016-11-16 2929 510413 463 67635429 133.50 135.00 131.00 131.00 1.00 -0.76% 131.00 9 131.50 3 8.89
2016-11-17 2929 2022801 1630 256736533 130.00 133.00 123.00 133.00 2.00 1.53% 132.50 6 133.00 48 9.03
2016-11-18 2929 888080 659 119130880 132.50 137.50 131.50 135.50 2.50 1.88% 135.00 9 136.00 36 9.20
2016-11-21 2929 845066 656 116476108 137.00 140.50 136.50 137.00 1.50 1.11% 137.00 3 137.50 8 9.30
2016-11-22 2929 585623 490 80438597 138.00 138.50 135.50 138.00 1.00 0.73% 137.50 12 138.00 8 9.37
2016-11-23 2929 1208406 854 168584152 139.00 141.50 138.00 139.50 1.50 1.09% 139.50 13 140.00 59 9.47
2016-11-24 2929 1578092 1239 179083030 112.50 114.50 112.50 113.00 0.00 -19% 113.00 87 113.50 41 7.67
2016-11-25 2929 1205546 946 132470606 112.50 112.50 108.50 109.00 4.00 -3.54% 109.00 31 109.50 19 7.40
2016-11-28 2929 550308 495 59806572 109.00 110.00 108.00 108.00 1.00 -0.92% 108.00 85 108.50 4 7.33
2016-11-29 2929 593100 505 64386400 108.50 109.50 108.00 108.00 0.00 0% 108.00 54 108.50 24 7.33
2016-11-30 2929 876145 724 93568160 108.50 108.50 105.50 105.50 2.50 -2.31% 105.50 23 106.00 10 7.16
2016-12-01 2929 1157843 978 120063589 105.50 105.50 102.50 103.00 2.50 -2.37% 103.00 5 103.50 12 6.99
2016-12-02 2929 701905 613 73107240 102.50 105.50 101.50 105.00 2.00 1.94% 104.50 51 105.00 9 7.13
2016-12-05 2929 585000 499 61096000 105.50 106.00 103.50 105.50 0.50 0.48% 105.00 23 105.50 34 7.16
2016-12-06 2929 440500 378 46623500 106.50 107.00 105.50 105.50 0.00 0% 105.50 13 106.00 6 7.16
2016-12-07 2929 691134 608 73725106 106.00 108.50 104.50 108.50 3.00 2.84% 108.00 30 108.50 18 7.37
2016-12-08 2929 1210850 864 132670850 110.00 111.00 108.50 109.50 1.00 0.92% 109.50 4 110.00 21 7.43
2016-12-09 2929 627361 544 67495488 109.00 109.00 107.00 107.50 2.00 -1.83% 107.50 1 108.00 38 7.30
2016-12-12 2929 729950 567 78299050 108.50 109.00 105.50 109.00 1.50 1.4% 108.50 14 109.00 26 7.40
2016-12-13 2929 580200 413 62562199 109.00 109.00 107.00 107.00 2.00 -1.83% 107.00 100 107.50 1 7.26
2016-12-14 2929 350830 305 37301310 107.50 108.00 105.50 105.50 1.50 -1.4% 105.50 125 106.00 1 7.16
2016-12-15 2929 427841 397 44972146 105.00 106.00 104.50 105.00 0.50 -0.47% 105.00 6 105.50 21 7.13
2016-12-16 2929 339510 259 35574060 105.00 105.50 104.00 105.00 0.00 0% 105.00 16 105.50 7 7.13
2016-12-19 2929 446344 373 46247776 104.50 105.00 103.00 103.00 2.00 -1.9% 103.00 37 103.50 6 6.99
2016-12-20 2929 224800 200 23262700 103.00 104.50 103.00 103.00 0.00 0% 103.00 73 104.00 13 6.99
2016-12-21 2929 226600 181 23397500 103.50 104.00 102.50 103.00 0.00 0% 103.00 38 103.50 3 6.99
2016-12-22 2929 259318 217 26696390 103.50 103.50 102.50 103.00 0.00 0% 103.00 15 103.50 5 6.99
2016-12-23 2929 216893 208 22240979 103.00 103.00 102.50 102.50 0.50 -0.49% 102.50 6 103.00 9 6.96
2016-12-26 2929 821638 660 87317275 104.00 107.00 104.00 107.00 4.50 4.39% 106.50 37 107.00 1 7.26
2016-12-27 2929 387816 311 41190880 107.00 107.00 105.50 106.50 0.50 -0.47% 106.00 6 106.50 17 7.23
2016-12-28 2929 316664 233 33687688 106.50 107.50 105.50 106.00 0.50 -0.47% 106.00 3 106.50 26 7.20
2016-12-29 2929 216292 191 22849036 106.00 106.50 105.00 105.00 1.00 -0.94% 105.00 50 105.50 3 7.13
2016-12-30 2929 270678 373 28627005 105.00 106.50 105.00 105.50 0.50 0.48% 105.50 4 106.00 8 7.16