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　　105.00
0
0%		104.50
-0.5
-0.48%		106.00
1.5
1.44%		109.50
3.5
3.3%		 　108.50
-1
-0.91%		108.50
0
0%		109.50
1
0.92%		109.00
-0.5
-0.46%		108.50
-0.5
-0.46%		 　107.50
-1
-0.92%		108.00
0.5
0.47%		107.00
-1
-0.93%		107.50
0.5
0.47%		106.50
-1
-0.93%		 　107.00
0.5
0.47%		107.00
0
0%		 106.96
2 月　105.50
-1.5
-1.4%		107.50
2
1.9%		 　108.50
1
0.93%		108.00
-0.5
-0.46%		112.50
4.5
4.17%		112.50
0
0%		111.50
-1
-0.89%		 　111.50
0
0%		113.00
1.5
1.35%		112.00
-1
-0.88%		111.50
-0.5
-0.45%		110.50
-1
-0.9%		111.50
1
0.9%		 111.00
-0.5
-0.45%		110.50
-0.5
-0.45%		111.00
0.5
0.45%		110.50
-0.5
-0.45%		109.00
-1.5
-1.36%		 110.57
3 月111.00
2
1.83%		113.00
2
1.8%		116.00
3
2.65%		 　116.00
0
0%		114.50
-1.5
-1.29%		114.00
-0.5
-0.44%		107.50
-6.5
-5.7%		105.00
-2.5
-2.33%		 　104.50
-0.5
-0.48%		106.00
1.5
1.44%		105.50
-0.5
-0.47%		104.50
-1
-0.95%		104.00
-0.5
-0.48%		 　103.50
-0.5
-0.48%		103.50
0
0%		102.50
-1
-0.97%		103.00
0.5
0.49%		103.00
0
0%		 　103.50
0.5
0.49%		98.10
-5.4
-5.22%		100.50
2.4
2.45%		102.50
2
1.99%		105.00
2.5
2.44%		106.45
4 月 　　　103.00
-2
-1.9%		103.00
0
0%		103.50
0.5
0.49%		 　105.50
2
1.93%		103.50
-2
-1.9%		103.50
0
0%		104.50
1
0.97%		101.00
-3.5
-3.35%		 　100.00
-1
-0.99%		102.50
2.5
2.5%		102.00
-0.5
-0.49%		100.50
-1.5
-1.47%		101.00
0.5
0.5%		 　101.00
0
0%		101.00
0
0%		100.00
-1
-0.99%		99.60
-0.4
-0.4%		100.00
0.4
0.4%		 101.72
5 月　99.50
-0.5
-0.5%		99.70
0.2
0.2%		99.00
-0.7
-0.7%		97.50
-1.5
-1.52%		 　96.50
-1
-1.03%		94.30
-2.2
-2.28%		96.00
1.7
1.8%		99.40
3.4
3.54%		100.50
1.1
1.11%		 　101.00
0.5
0.5%		101.00
0
0%		100.00
-1
-0.99%		99.30
-0.7
-0.7%		99.20
-0.1
-0.1%		 　98.60
-0.6
-0.6%		98.80
0.2
0.2%		99.50
0.7
0.71%		99.40
-0.1
-0.1%		101.50
2.1
2.11%		 101.50
0
0%		99.42
6 月103.50
2
1.97%		102.50
-1
-0.97%		102.50
0
0%		 　103.50
1
0.98%		102.50
-1
-0.97%		101.50
-1
-0.98%		100.00
-1.5
-1.48%		 　100.00
0
0%		100.00
0
0%		99.40
-0.6
-0.6%		99.90
0.5
0.5%		101.50
1.6
1.6%		 　100.50
-1
-0.99%		100.00
-0.5
-0.5%		101.50
1.5
1.5%		101.50
0
0%		99.80
-1.7
-1.67%		 　99.10
-0.7
-0.7%		99.00
-0.1
-0.1%		98.80
-0.2
-0.2%		98.80
0
0%		98.30
-0.5
-0.51%		 100.58
7 月　　98.40
0.1
0.1%		99.00
0.6
0.61%		98.50
-0.5
-0.51%		98.00
-0.5
-0.51%		98.00
0
0%		 　98.50
0.5
0.51%		98.20
-0.3
-0.3%		96.80
-1.4
-1.43%		96.60
-0.2
-0.21%		96.00
-0.6
-0.62%		 　95.30
-0.7
-0.73%		95.70
0.4
0.42%		95.40
-0.3
-0.31%		95.80
0.4
0.42%		95.50
-0.3
-0.31%		 　95.00
-0.5
-0.52%		94.80
-0.2
-0.21%		94.80
0
0%		97.20
2.4
2.53%		96.40
-0.8
-0.82%		 96.40
0
0%		96.61
8 月96.40
0
0%		96.10
-0.3
-0.31%		95.50
-0.6
-0.62%		95.30
-0.2
-0.21%		 　95.00
-0.3
-0.31%		95.60
0.6
0.63%		95.00
-0.6
-0.63%		104.00
9
9.47%		101.00
-3
-2.88%		 　103.50
2.5
2.48%		103.00
-0.5
-0.48%		104.00
1
0.97%		105.00
1
0.96%		104.50
-0.5
-0.48%		 　104.50
0
0%		104.50
0
0%		105.00
0.5
0.48%		107.00
2
1.9%		107.00
0
0%		 　110.50
3.5
3.27%		109.00
-1.5
-1.36%		108.00
-1
-0.92%		108.50
0.5
0.46%		102.64
9 月107.50
-1
-0.92%		 　106.00
-1.5
-1.4%		106.00
0
0%		107.00
1
0.94%		108.50
1.5
1.4%		108.50
0
0%		 　107.50
-1
-0.92%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.50
0
0%		107.50
0
0%		 　108.50
1
0.93%		107.50
-1
-0.92%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		104.50
-3
-2.79%		 　103.50
-1
-0.96%		104.50
1
0.97%		105.00
0.5
0.48%		105.00
0
0%		106.50
1.5
1.43%		106.50
0
0%		 106.63
10 月　107.00
0.5
0.47%		107.00
0
0%		 108.50
1.5
1.4%		109.00
0.5
0.46%		 　　　111.50
2.5
2.29%		108.50
-3
-2.69%		108.00
-0.5
-0.46%		 　108.00
0
0%		107.50
-0.5
-0.46%		105.50
-2
-1.86%		106.50
1
0.95%		107.00
0.5
0.47%		 　107.50
0.5
0.47%		110.00
2.5
2.33%		109.00
-1
-0.91%		108.50
-0.5
-0.46%		107.50
-1
-0.92%		 　107.50
0
0%		107.50
0
0%		108.1
11 月108.50
1
0.93%		107.50
-1
-0.92%		108.00
0.5
0.47%		 　107.00
-1
-0.93%		108.00
1
0.93%		107.50
-0.5
-0.46%		111.50
4
3.72%		112.50
1
0.9%		 　108.50
-4
-3.56%		108.50
0
0%		109.00
0.5
0.46%		110.00
1
0.92%		110.00
0
0%		 　109.50
-0.5
-0.45%		111.00
1.5
1.37%		110.50
-0.5
-0.45%		107.00
-3.5
-3.17%		108.00
1
0.93%		 　108.00
0
0%		111.00
3
2.78%		112.00
1
0.9%		113.00
1
0.89%		 109.46
12 月116.00
3
2.65%		 　116.50
0.5
0.43%		117.00
0.5
0.43%		118.00
1
0.85%		110.00
-8
-6.78%		106.50
-3.5
-3.18%		 　107.50
1
0.94%		108.50
1
0.93%		111.50
3
2.76%		111.50
0
0%		108.00
-3.5
-3.14%		 　108.50
0.5
0.46%		110.50
2
1.84%		112.00
1.5
1.36%		112.00
0
0%		110.50
-1.5
-1.34%		 　109.00
-1.5
-1.36%		109.00
0
0%		109.00
0
0%		109.00
0
0%		108.50
-0.5
-0.46%		　　110.82

說明:最高漲幅:9.47%最低跌幅:-6.78% 最高價:118.00最低價:94.30平均價:104.99,灰色底表示週末,漲119天(167.4)元,跌139天(-160.6)元,平盤58天
9%=1,4%=3,3%=10,2%=27,1%=44,0%=92,-0%=1,-1%=1,-2%=1,-3%=2,-4%=7,-5%=8,-6%=43,-7%=76,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 2929 301054 324 31707670 106.00 106.50 104.50 105.00 0.50 0% 104.50 55 105.00 6 7.13
2017-01-04 2929 435996 411 45637575 105.00 105.50 104.00 104.50 0.50 -0.48% 104.00 102 104.50 9 7.09
2017-01-05 2929 485573 432 51062738 104.50 106.00 104.00 106.00 1.50 1.44% 106.00 1 106.50 46 7.20
2017-01-06 2929 1868142 1460 201743040 107.00 110.00 106.00 109.50 3.50 3.3% 109.00 17 109.50 21 7.43
2017-01-09 2929 843576 690 91078208 109.50 109.50 106.50 108.50 1.00 -0.91% 108.00 1 108.50 25 7.37
2017-01-10 2929 1551842 1147 171161848 111.00 112.00 108.50 108.50 0.00 0% 108.50 25 109.00 36 7.37
2017-01-11 2929 513130 434 56031170 109.00 110.00 108.00 109.50 1.00 0.92% 109.00 3 109.50 21 7.43
2017-01-12 2929 493943 413 54102311 110.00 110.50 109.00 109.00 0.50 -0.46% 109.00 5 109.50 7 7.40
2017-01-13 2929 317535 269 34496044 109.50 110.00 108.00 108.50 0.50 -0.46% 108.50 18 109.00 2 7.37
2017-01-16 2929 382425 315 40980686 108.50 108.50 106.50 107.50 1.00 -0.92% 107.00 24 107.50 13 7.30
2017-01-17 2929 289898 248 31275984 107.50 108.50 107.00 108.00 0.50 0.47% 107.50 20 108.00 16 7.33
2017-01-18 2929 308028 274 33048996 107.50 108.00 107.00 107.00 1.00 -0.93% 107.00 41 107.50 6 7.26
2017-01-19 2929 294000 259 31700498 107.50 108.50 107.00 107.50 0.50 0.47% 107.50 8 108.00 28 7.30
2017-01-20 2929 359603 306 38386215 107.50 107.50 106.00 106.50 1.00 -0.93% 106.00 105 106.50 1 7.23
2017-01-23 2929 229208 186 24538151 107.00 107.50 106.50 107.00 0.50 0.47% 106.50 36 107.00 17 7.26
2017-01-24 2929 337914 264 36033298 107.50 107.50 106.00 107.00 0.00 0% 106.50 17 107.00 10 7.26
2017-02-02 2929 456184 376 48215907 107.00 107.50 105.00 105.50 1.50 -1.4% 105.00 84 105.50 16 7.16
2017-02-03 2929 445032 377 47748434 105.50 108.50 105.50 107.50 2.00 1.9% 107.00 61 107.50 9 7.30
2017-02-06 2929 586170 450 63754945 109.50 109.50 108.00 108.50 1.00 0.93% 108.50 7 109.00 26 7.37
2017-02-07 2929 462593 352 50218335 109.00 109.50 108.00 108.00 0.50 -0.46% 108.00 32 108.50 7 7.33
2017-02-08 2929 1386857 1079 153652907 108.50 112.50 108.00 112.50 4.50 4.17% 112.00 28 112.50 18 7.64
2017-02-09 2929 1807745 1299 203892307 112.50 115.00 110.00 112.50 0.00 0% 112.50 55 113.00 1 7.64
2017-02-10 2929 1012594 814 114062224 114.00 114.50 111.00 111.50 1.00 -0.89% 111.50 11 112.00 45 7.57
2017-02-13 2929 605501 467 67558359 112.50 112.50 111.00 111.50 0.00 0% 111.50 27 112.00 48 7.57
2017-02-14 2929 1023707 752 115307036 111.50 113.50 111.50 113.00 1.50 1.35% 112.50 10 113.00 26 7.67
2017-02-15 2929 525257 418 59060784 113.00 113.50 112.00 112.00 1.00 -0.88% 112.00 80 112.50 14 7.60
2017-02-16 2929 533621 401 59885552 113.00 113.50 111.50 111.50 0.50 -0.45% 111.50 116 112.00 7 7.57
2017-02-17 2929 677908 546 75213329 112.00 112.00 110.00 110.50 1.00 -0.9% 110.50 12 111.00 19 7.50
2017-02-18 2929 483026 372 53692386 111.00 112.00 110.00 111.50 1.00 0.9% 111.50 8 112.00 19 7.57
2017-02-20 2929 483278 342 53844996 112.00 112.50 111.00 111.00 0.50 -0.45% 111.00 5 111.50 11 7.54
2017-02-21 2929 266787 236 29545570 112.00 112.00 110.50 110.50 0.50 -0.45% 110.50 18 111.00 9 7.50
2017-02-22 2929 483491 366 53789001 111.00 112.00 110.50 111.00 0.50 0.45% 110.50 75 111.00 5 7.54
2017-02-23 2929 373335 297 41312016 111.50 111.50 110.00 110.50 0.50 -0.45% 110.50 2 111.00 20 7.50
2017-02-24 2929 529334 425 58049740 111.00 111.00 109.00 109.00 1.50 -1.36% 109.00 57 109.50 5 7.40
2017-03-01 2929 745793 616 83074917 109.50 112.50 109.00 111.00 2.00 1.83% 111.00 23 111.50 1 7.54
2017-03-02 2929 904745 709 101662185 112.00 113.00 111.50 113.00 2.00 1.8% 112.50 17 113.00 41 7.67
2017-03-03 2929 3502990 2781 409293340 114.00 118.50 113.00 116.00 3.00 2.65% 116.00 142 116.50 1 7.88
2017-03-06 2929 835016 637 96923856 116.00 117.50 115.50 116.00 0.00 0% 115.50 83 116.00 21 7.88
2017-03-07 2929 793493 629 91260947 116.00 116.50 114.00 114.50 1.50 -1.29% 114.50 9 115.00 62 7.77
2017-03-08 2929 477118 388 54797952 115.00 116.50 114.00 114.00 0.50 -0.44% 114.00 120 114.50 5 7.74
2017-03-09 2929 2383053 1777 255427193 109.00 110.00 104.00 107.50 6.50 -5.7% 107.00 35 107.50 8 10.28
2017-03-10 2929 885904 828 93425824 107.50 107.50 104.50 105.00 2.50 -2.33% 105.00 64 105.50 2 10.04
2017-03-13 2929 698161 585 73324285 105.00 106.50 104.00 104.50 0.50 -0.48% 104.50 74 105.00 8 9.99
2017-03-14 2929 414712 388 43852099 105.50 106.50 104.50 106.00 1.50 1.44% 106.00 14 106.50 31 10.13
2017-03-15 2929 556636 471 59042916 106.50 107.00 105.00 105.50 0.50 -0.47% 105.50 65 106.00 3 10.09
2017-03-16 2929 752432 620 79022360 105.50 106.00 104.50 104.50 1.00 -0.95% 104.50 89 105.00 3 9.99
2017-03-17 2929 553502 492 57810708 105.00 105.50 104.00 104.00 0.50 -0.48% 104.00 83 104.50 4 9.94
2017-03-20 2929 593851 530 61774504 104.00 104.50 103.50 103.50 0.50 -0.48% 103.50 51 104.00 5 9.89
2017-03-21 2929 404574 330 41984196 103.50 104.50 103.50 103.50 0.00 0% 103.50 1 104.00 16 9.89
2017-03-22 2929 662784 569 67914350 103.00 103.00 102.00 102.50 1.00 -0.97% 102.50 10 103.00 43 9.80
2017-03-23 2929 400350 318 41299050 103.00 104.00 102.50 103.00 0.50 0.49% 102.50 93 103.00 4 9.85
2017-03-24 2929 235020 222 24286563 103.00 104.00 103.00 103.00 0.00 0% 103.00 37 103.50 14 9.85
2017-03-27 2929 325234 263 33647102 103.50 104.00 103.00 103.50 0.50 0.49% 103.00 23 103.50 6 9.89
2017-03-28 2929 1537170 1300 151750679 103.50 104.00 95.80 98.10 5.40 -5.22% 98.10 4 98.30 1 9.38
2017-03-29 2929 890285 702 88948000 98.10 102.00 97.60 100.50 2.40 2.45% 100.00 20 100.50 3 9.61
2017-03-30 2929 777202 583 79220104 100.50 103.50 100.00 102.50 2.00 1.99% 102.50 9 103.00 5 9.80
2017-03-31 2929 1024296 790 106176429 103.00 105.50 101.00 105.00 2.50 2.44% 104.50 13 105.00 1 10.04
2017-04-05 2929 391911 356 40796833 104.00 106.00 103.00 103.00 2.00 -1.9% 103.00 3 103.50 4 9.85
2017-04-06 2929 305069 253 31437571 103.00 104.00 102.50 103.00 0.00 0% 103.00 15 103.50 18 9.85
2017-04-07 2929 525442 407 53891247 103.00 104.00 101.00 103.50 0.50 0.49% 103.00 3 103.50 24 9.89
2017-04-10 2929 747587 610 77945635 103.50 106.00 102.00 105.50 2.00 1.93% 105.00 9 105.50 19 10.09
2017-04-11 2929 994020 719 103896067 105.50 106.00 103.50 103.50 2.00 -1.9% 103.50 25 104.00 1 9.89
2017-04-12 2929 308410 258 31813730 104.50 104.50 102.00 103.50 0.00 0% 103.00 2 104.00 17 9.89
2017-04-13 2929 926990 719 95532460 103.50 105.00 101.00 104.50 1.00 0.97% 104.00 10 105.00 48 9.99
2017-04-14 2929 312910 252 31895865 103.00 104.50 101.00 101.00 3.50 -3.35% 101.00 14 101.50 3 9.66
2017-04-17 2929 319215 260 31958400 101.00 102.00 99.50 100.00 1.00 -0.99% 99.90 6 100.00 2 9.56
2017-04-18 2929 716595 562 74478479 101.00 106.00 100.50 102.50 2.50 2.5% 102.50 29 103.00 1 9.80
2017-04-19 2929 189524 191 19427695 102.50 104.00 101.50 102.00 0.50 -0.49% 101.50 31 102.50 8 9.75
2017-04-20 2929 203866 189 20660529 101.50 102.50 100.50 100.50 1.50 -1.47% 100.50 46 101.00 1 9.61
2017-04-21 2929 136754 124 13829530 101.00 102.00 100.50 101.00 0.50 0.5% 101.00 18 101.50 8 9.66
2017-04-24 2929 101265 94 10228895 101.50 101.50 100.50 101.00 0.00 0% 100.50 7 101.00 7 9.66
2017-04-25 2929 84714 75 8573971 101.50 101.50 101.00 101.00 0.00 0% 101.00 14 101.50 10 9.66
2017-04-26 2929 244584 197 24641400 101.50 102.00 100.00 100.00 1.00 -0.99% 100.00 34 100.50 1 9.56
2017-04-27 2929 279795 271 27894929 100.50 101.00 99.10 99.60 0.40 -0.4% 99.60 1 100.00 5 9.52
2017-04-28 2929 302957 288 30264700 100.00 100.50 99.50 100.00 0.40 0.4% 100.00 5 100.50 20 9.56
2017-05-02 2929 262442 247 26167565 101.00 101.00 99.30 99.50 0.50 -0.5% 99.50 1 100.00 23 9.51
2017-05-03 2929 156270 152 15628205 100.50 100.50 99.50 99.70 0.20 0.2% 99.60 4 99.90 1 9.53
2017-05-04 2929 297596 265 29496962 100.00 100.00 98.60 99.00 0.70 -0.7% 98.80 2 99.00 1 9.46
2017-05-05 2929 269469 242 26397803 98.90 98.90 97.50 97.50 1.50 -1.52% 97.50 2 97.60 1 9.32
2017-05-08 2929 299638 233 29189386 97.30 98.90 96.40 96.50 1.00 -1.03% 96.50 1 96.60 1 9.23
2017-05-09 2929 715984 546 68268577 96.50 97.80 94.20 94.30 2.20 -2.28% 94.30 2 94.50 11 9.02
2017-05-10 2929 316670 271 30328420 94.00 96.90 94.00 96.00 1.70 1.8% 96.00 6 96.20 8 9.18
2017-05-11 2929 866346 518 85556047 96.10 100.50 96.10 99.40 3.40 3.54% 99.20 7 99.50 3 9.50
2017-05-12 2929 606718 417 61071400 99.90 102.00 99.50 100.50 1.10 1.11% 100.50 14 101.00 18 10.50
2017-05-15 2929 723480 364 73394039 101.50 102.50 99.90 101.00 0.50 0.5% 101.00 25 102.00 26 10.55
2017-05-16 2929 184758 153 18711558 102.00 102.00 101.00 101.00 0.00 0% 101.00 1 101.50 12 10.55
2017-05-17 2929 156990 130 15726805 100.50 101.50 99.90 100.00 1.00 -0.99% 100.00 7 100.50 25 10.45
2017-05-18 2929 145414 126 14447049 98.50 99.90 98.50 99.30 0.70 -0.7% 99.30 8 99.50 4 10.38
2017-05-19 2929 168712 141 16789600 99.30 100.50 99.20 99.20 0.10 -0.1% 99.20 10 99.60 1 10.37
2017-05-22 2929 152148 142 15021577 99.80 99.80 98.60 98.60 0.60 -0.6% 98.60 12 98.80 7 10.30
2017-05-23 2929 110690 100 10937667 98.70 99.00 98.60 98.80 0.20 0.2% 98.70 33 98.90 1 10.32
2017-05-24 2929 90087 88 8969745 99.10 99.90 98.80 99.50 0.70 0.71% 99.50 5 99.80 4 10.40
2017-05-25 2929 120250 98 11979150 100.00 100.00 99.20 99.40 0.10 -0.1% 99.40 2 99.70 4 10.39
2017-05-26 2929 831238 337 83397838 100.00 101.50 98.30 101.50 2.10 2.11% 101.00 8 101.50 6 10.61
2017-05-31 2929 252329 205 25670229 101.50 102.50 101.00 101.50 0.00 0% 101.50 27 102.00 16 10.61
2017-06-01 2929 1541763 531 159027467 102.00 104.00 101.50 103.50 2.00 1.97% 103.50 2 104.00 31 10.82
2017-06-02 2929 1543216 259 158343138 103.50 104.00 102.00 102.50 1.00 -0.97% 102.50 7 103.00 9 10.71
2017-06-03 2929 101744 88 10421888 103.50 103.50 102.00 102.50 0.00 0% 102.00 33 102.50 1 10.71
2017-06-06 2929 166752 152 17211956 103.00 103.50 102.50 103.50 1.00 0.98% 103.00 4 103.50 7 10.82
2017-06-07 2929 171301 149 17605352 103.50 103.50 102.00 102.50 1.00 -0.97% 102.00 31 102.50 6 10.71
2017-06-08 2929 192654 165 19628880 103.00 103.00 101.00 101.50 1.00 -0.98% 101.50 1 102.00 11 10.61
2017-06-09 2929 368057 276 36986925 101.50 102.00 99.90 100.00 1.50 -1.48% 100.00 20 101.00 14 10.45
2017-06-12 2929 157513 143 15776555 99.70 101.00 99.20 100.00 0.00 0% 100.00 17 100.50 1 10.45
2017-06-13 2929 109178 103 10988387 101.00 101.50 100.00 100.00 0.00 0% 100.00 32 100.50 1 10.45
2017-06-14 2929 285014 224 28382714 101.50 101.50 99.00 99.40 0.60 -0.6% 99.40 1 99.60 1 10.39
2017-06-15 2929 116098 118 11565474 100.50 100.50 99.20 99.90 0.50 0.5% 99.90 4 100.00 9 10.44
2017-06-16 2929 176337 172 17710303 99.90 101.50 99.50 101.50 1.60 1.6% 101.50 4 102.00 60 10.61
2017-06-19 2929 208017 194 21078717 101.50 102.00 100.50 100.50 1.00 -0.99% 100.50 28 101.00 6 10.50
2017-06-20 2929 147398 146 14854497 101.00 101.50 100.00 100.00 0.50 -0.5% 100.00 47 100.50 1 10.45
2017-06-21 2929 512792 396 51797884 100.00 103.00 100.00 101.50 1.50 1.5% 101.00 16 101.50 2 10.61
2017-06-22 2929 212254 179 21564778 102.50 102.50 101.00 101.50 0.00 0% 101.00 26 101.50 6 10.61
2017-06-23 2929 308880 244 30960800 102.00 102.00 99.80 99.80 1.70 -1.67% 99.80 17 100.00 16 10.43
2017-06-26 2929 529228 372 52509386 100.50 100.50 98.90 99.10 0.70 -0.7% 99.10 2 99.40 4 10.36
2017-06-27 2929 108772 104 10782877 99.50 99.60 99.00 99.00 0.10 -0.1% 99.00 16 99.20 3 10.34
2017-06-28 2929 130365 112 12901035 99.10 99.30 98.80 98.80 0.20 -0.2% 98.70 7 98.80 1 10.32
2017-06-29 2929 82293 82 8149944 99.00 99.80 98.80 98.80 0.00 0% 98.80 11 98.90 3 10.32
2017-06-30 2929 118500 112 11644248 98.70 98.70 98.10 98.30 0.50 -0.51% 98.30 3 98.40 6 10.27
2017-07-03 2929 133584 113 13152061 98.30 98.70 98.30 98.40 0.10 0.1% 98.40 2 98.60 4 10.28
2017-07-04 2929 82802 80 8185498 98.50 99.00 98.50 99.00 0.60 0.61% 99.00 4 99.20 1 10.34
2017-07-05 2929 70987 83 6998216 99.10 99.10 98.30 98.50 0.50 -0.51% 98.50 8 98.80 1 10.29
2017-07-06 2929 173507 156 17037343 98.60 98.80 98.00 98.00 0.50 -0.51% 98.00 3 98.10 1 10.24
2017-07-07 2929 113815 113 11180970 98.00 98.50 97.90 98.00 0.00 0% 97.90 6 98.00 2 10.24
2017-07-10 2929 154106 149 15213336 98.90 99.30 98.10 98.50 0.50 0.51% 98.50 5 98.70 1 10.29
2017-07-11 2929 112319 95 11073081 98.30 99.30 98.20 98.20 0.30 -0.3% 98.20 1 98.40 1 10.26
2017-07-12 2929 345346 304 33577479 98.20 98.20 96.60 96.80 1.40 -1.43% 96.80 9 96.90 6 10.11
2017-07-13 2929 155465 150 15008768 97.10 97.10 96.20 96.60 0.20 -0.21% 96.60 3 96.70 1 10.09
2017-07-14 2929 365261 309 35023878 96.50 96.50 95.50 96.00 0.60 -0.62% 96.00 11 96.40 1 10.03
2017-07-17 2929 381649 312 36419580 96.90 96.90 95.00 95.30 0.70 -0.73% 95.30 4 95.40 2 9.96
2017-07-18 2929 200598 165 19192044 95.10 95.90 95.10 95.70 0.40 0.42% 95.70 2 95.80 1 10.00
2017-07-19 2929 239904 216 22968124 95.20 96.30 95.20 95.40 0.30 -0.31% 95.40 7 95.70 2 9.97
2017-07-20 2929 179168 153 17151089 96.00 96.30 95.40 95.80 0.40 0.42% 95.70 16 95.80 1 10.01
2017-07-21 2929 78553 81 7512909 95.60 96.10 95.40 95.50 0.30 -0.31% 95.50 13 95.60 3 9.98
2017-07-24 2929 131445 116 12518275 96.00 96.00 95.00 95.00 0.50 -0.52% 95.00 47 95.10 1 9.93
2017-07-25 2929 194073 157 18435835 95.10 95.40 94.80 94.80 0.20 -0.21% 94.80 9 95.00 3 9.91
2017-07-26 2929 179162 148 16988051 95.00 95.30 94.60 94.80 0.00 0% 94.80 1 94.90 1 9.91
2017-07-27 2929 488891 428 47774400 96.00 98.40 96.00 97.20 2.40 2.53% 97.10 14 97.20 2 10.16
2017-07-28 2929 252342 201 24531032 97.50 98.00 96.30 96.40 0.80 -0.82% 96.30 4 96.40 1 10.07
2017-07-31 2929 122510 102 11861913 96.90 97.50 96.40 96.40 0.00 0% 96.40 12 96.70 1 10.07
2017-08-01 2929 217832 148 21030002 96.50 97.10 96.20 96.40 0.00 0% 96.40 2 96.70 3 10.07
2017-08-02 2929 120243 103 11580347 96.40 96.90 96.10 96.10 0.30 -0.31% 96.10 14 96.30 1 10.04
2017-08-03 2929 222551 172 21265456 96.10 96.10 95.30 95.50 0.60 -0.62% 95.50 1 95.70 4 9.98
2017-08-04 2929 253728 180 24137700 95.60 95.70 94.90 95.30 0.20 -0.21% 95.30 1 95.40 11 9.96
2017-08-07 2929 204198 151 19414010 95.40 95.70 94.90 95.00 0.30 -0.31% 94.90 4 95.30 2 9.93
2017-08-08 2929 145994 137 14012122 96.80 96.80 95.40 95.60 0.60 0.63% 95.40 1 95.70 1 9.99
2017-08-09 2929 100610 98 9587055 95.70 95.90 95.00 95.00 0.60 -0.63% 94.90 8 95.10 4 9.93
2017-08-10 2929 2581043 1903 259984743 99.50 104.50 98.00 104.00 9.00 9.47% 104.00 25 104.50 333 10.89
2017-08-11 2929 1205677 951 123268377 103.00 104.00 101.00 101.00 3.00 -2.88% 101.00 16 101.50 13 10.58
2017-08-14 2929 1727014 1149 179512442 102.00 106.00 101.50 103.50 2.50 2.48% 103.50 5 104.00 11 10.84
2017-08-15 2929 794702 579 82595653 105.00 105.00 102.50 103.00 0.50 -0.48% 103.00 53 104.00 26 10.79
2017-08-16 2929 1125912 791 118430889 105.50 106.50 104.00 104.00 1.00 0.97% 104.00 8 105.00 24 10.89
2017-08-17 2929 498549 388 52318867 105.50 105.50 104.00 105.00 1.00 0.96% 104.50 55 105.00 10 10.99
2017-08-18 2929 293278 238 30509912 104.50 104.50 103.50 104.50 0.50 -0.48% 104.00 29 104.50 17 10.94
2017-08-21 2929 301658 235 31525432 104.50 105.00 104.00 104.50 0.00 0% 104.00 36 104.50 38 10.94
2017-08-22 2929 446853 290 46997638 106.00 106.00 104.50 104.50 0.00 0% 104.50 30 105.00 1 10.94
2017-08-23 2929 369512 273 38748760 105.50 106.00 104.00 105.00 0.50 0.48% 104.50 22 105.00 1 10.99
2017-08-24 2929 1805630 1291 194884410 106.00 109.50 105.50 107.00 2.00 1.9% 107.00 54 107.50 4 11.20
2017-08-25 2929 579190 456 62095830 107.00 108.00 106.00 107.00 0.00 0% 107.00 15 107.50 22 11.20
2017-08-28 2929 1776145 1215 196333950 108.50 111.50 108.50 110.50 3.50 3.27% 110.50 4 111.00 4 11.57
2017-08-29 2929 708767 521 77549603 111.00 111.00 108.50 109.00 1.50 -1.36% 109.00 27 109.50 21 11.41
2017-08-30 2929 697137 476 75618296 110.00 110.00 107.50 108.00 1.00 -0.92% 108.00 37 108.50 1 11.31
2017-08-31 2929 424024 296 46010101 109.00 109.50 108.00 108.50 0.50 0.46% 108.50 16 109.00 56 11.36
2017-09-01 2929 481561 372 51859806 108.00 108.50 107.00 107.50 1.00 -0.92% 107.50 23 108.00 37 11.26
2017-09-04 2929 401008 330 42650348 107.00 107.00 105.50 106.00 1.50 -1.4% 105.50 61 106.00 3 11.10
2017-09-05 2929 277787 217 29591422 106.50 107.00 106.00 106.00 0.00 0% 106.00 46 106.50 10 11.10
2017-09-06 2929 425992 361 45559146 105.50 108.50 105.50 107.00 1.00 0.94% 106.50 15 107.00 15 11.20
2017-09-07 2929 1018430 669 110865653 107.50 110.00 107.00 108.50 1.50 1.4% 108.50 18 109.00 11 11.36
2017-09-08 2929 387118 255 41908303 109.00 109.00 107.50 108.50 0.00 0% 108.00 14 108.50 15 11.36
2017-09-11 2929 401274 319 43539954 109.50 110.00 107.50 107.50 1.00 -0.92% 107.50 56 108.50 21 11.26
2017-09-12 2929 261279 221 28119353 108.50 108.50 107.00 107.00 0.50 -0.47% 107.00 54 107.50 3 11.20
2017-09-13 2929 166271 149 17850768 107.00 108.00 107.00 107.50 0.50 0.47% 107.50 5 108.00 55 11.26
2017-09-14 2929 261856 172 28163520 108.00 108.00 107.00 107.50 0.00 0% 107.00 70 107.50 11 11.26
2017-09-15 2929 253481 196 27331467 108.00 108.50 107.00 107.50 0.00 0% 107.50 13 108.00 9 11.26
2017-09-18 2929 337010 260 36504082 108.50 109.00 107.50 108.50 1.00 0.93% 108.00 30 108.50 2 11.36
2017-09-19 2929 462218 330 50145434 109.50 110.00 107.50 107.50 1.00 -0.92% 107.50 16 108.00 12 11.26
2017-09-20 2929 294386 224 31575106 108.00 108.00 107.00 107.00 0.50 -0.47% 107.00 10 107.50 19 11.20
2017-09-21 2929 157900 131 16939250 107.50 108.00 107.00 107.50 0.50 0.47% 107.50 3 108.00 32 11.26
2017-09-22 2929 646817 457 68119190 107.50 107.50 104.00 104.50 3.00 -2.79% 104.50 27 105.00 26 10.94
2017-09-25 2929 482416 397 50131553 106.00 106.00 103.00 103.50 1.00 -0.96% 103.50 16 104.00 31 10.84
2017-09-26 2929 362644 259 38074798 103.50 106.50 103.50 104.50 1.00 0.97% 104.50 32 105.00 20 10.94
2017-09-27 2929 216238 181 22740990 104.50 106.00 104.50 105.00 0.50 0.48% 105.00 8 105.50 5 10.99
2017-09-28 2929 137386 102 14446030 106.00 106.00 105.00 105.00 0.00 0% 105.00 2 105.50 8 10.99
2017-09-29 2929 250165 207 26382655 105.00 106.50 104.50 106.50 1.50 1.43% 106.00 22 106.50 19 11.15
2017-09-30 2929 479993 283 51416753 107.00 108.00 106.50 106.50 0.00 0% 106.00 44 106.50 34 11.15
2017-10-02 2929 278602 213 29885414 107.50 108.00 106.50 107.00 0.50 0.47% 106.50 42 107.50 28 11.20
2017-10-03 2929 330700 222 35568100 108.00 108.50 107.00 107.00 0.00 0% 107.00 64 107.50 1 11.20
2017-10-05 2929 214328 182 23110583 107.50 108.50 107.50 108.50 1.50 1.4% 108.00 3 108.50 56 11.36
2017-10-06 2929 343470 273 37366230 109.00 109.50 108.50 109.00 0.50 0.46% 108.50 34 109.00 77 11.41
2017-10-11 2929 1365381 1037 151726475 109.50 113.00 109.00 111.50 2.50 2.29% 111.00 40 111.50 34 11.68
2017-10-12 2929 836050 635 91834450 111.50 111.50 108.50 108.50 3.00 -2.69% 108.50 53 109.00 10 11.36
2017-10-13 2929 269904 235 29282084 109.50 109.50 108.00 108.00 0.50 -0.46% 108.00 9 108.50 14 11.31
2017-10-16 2929 296448 228 31998832 108.00 109.00 107.00 108.00 0.00 0% 108.00 11 108.50 5 11.31
2017-10-17 2929 194414 174 20980503 108.00 108.50 107.50 107.50 0.50 -0.46% 107.50 4 108.00 34 11.26
2017-10-18 2929 461119 358 48978172 108.00 108.00 105.50 105.50 2.00 -1.86% 105.50 13 106.00 14 11.05
2017-10-19 2929 175004 155 18621926 106.00 107.00 105.50 106.50 1.00 0.95% 106.00 22 106.50 5 11.15
2017-10-20 2929 109235 108 11621022 106.50 107.00 105.50 107.00 0.50 0.47% 106.50 8 107.00 23 11.20
2017-10-23 2929 286531 232 30844317 107.50 108.50 107.00 107.50 0.50 0.47% 107.50 7 108.00 13 11.26
2017-10-24 2929 595809 462 65068681 108.00 110.50 107.50 110.00 2.50 2.33% 109.50 8 110.00 13 11.52
2017-10-25 2929 428550 337 47116173 111.00 111.00 109.00 109.00 1.00 -0.91% 109.00 53 109.50 5 11.41
2017-10-26 2929 236681 192 25769729 109.50 109.50 108.50 108.50 0.50 -0.46% 108.50 1 109.50 30 11.36
2017-10-27 2929 335993 271 36363744 109.00 109.00 107.50 107.50 1.00 -0.92% 107.00 37 108.00 8 11.26
2017-10-30 2929 200323 163 21523721 108.50 108.50 107.00 107.50 0.00 0% 107.00 39 107.50 1 11.26
2017-10-31 2929 273003 196 29286324 108.00 108.50 106.50 107.50 0.00 0% 107.50 8 108.00 21 11.26
2017-11-01 2929 411115 312 44669150 108.00 109.50 107.50 108.50 1.00 0.93% 108.50 17 109.00 11 11.36
2017-11-02 2929 556107 394 59960556 109.50 109.50 107.00 107.50 1.00 -0.92% 107.50 9 108.00 12 11.26
2017-11-03 2929 312221 247 33637476 108.50 108.50 107.00 108.00 0.50 0.47% 108.00 8 108.50 39 11.31
2017-11-06 2929 399898 331 42986586 108.50 108.50 107.00 107.00 1.00 -0.93% 107.00 46 107.50 6 11.20
2017-11-07 2929 362960 291 38929180 107.00 108.00 106.50 108.00 1.00 0.93% 107.50 5 108.00 19 11.31
2017-11-08 2929 291830 241 31370222 108.00 108.00 107.00 107.50 0.50 -0.46% 107.00 83 107.50 2 11.26
2017-11-09 2929 2921707 2009 327047822 111.50 113.50 110.50 111.50 4.00 3.72% 111.50 47 112.00 57 9.36
2017-11-10 2929 1696587 1133 190957534 113.50 114.00 111.50 112.50 1.00 0.9% 112.00 103 112.50 19 9.45
2017-11-13 2929 1504511 1007 165486699 113.00 113.00 108.50 108.50 4.00 -3.56% 108.50 70 109.00 12 9.11
2017-11-14 2929 423016 321 46139236 109.50 110.00 108.50 108.50 0.00 0% 108.50 84 109.00 11 9.11
2017-11-15 2929 480520 374 52428680 108.50 110.00 108.50 109.00 0.50 0.46% 109.00 26 109.50 31 9.15
2017-11-16 2929 630063 474 69286430 109.50 111.00 109.50 110.00 1.00 0.92% 109.50 31 110.00 24 9.24
2017-11-17 2929 503560 344 55202316 111.00 111.00 109.00 110.00 0.00 0% 109.50 28 110.00 24 9.24
2017-11-20 2929 397789 298 43563790 109.50 110.00 109.00 109.50 0.50 -0.45% 109.50 26 110.00 91 9.19
2017-11-21 2929 674011 470 74451721 110.00 111.00 109.50 111.00 1.50 1.37% 110.50 45 111.00 87 9.32
2017-11-22 2929 1035382 747 114797701 111.50 112.00 110.00 110.50 0.50 -0.45% 110.00 38 110.50 6 9.28
2017-11-23 2929 727002 539 78431212 108.00 108.50 107.00 107.00 0.00 -3.17% 107.00 104 107.50 3 8.98
2017-11-24 2929 333051 237 35982559 107.50 108.50 107.50 108.00 1.00 0.93% 108.00 28 108.50 50 9.07
2017-11-27 2929 360590 280 39056220 108.00 109.00 107.50 108.00 0.00 0% 108.00 14 108.50 25 9.07
2017-11-28 2929 1278221 918 141340031 108.50 111.50 108.50 111.00 3.00 2.78% 111.00 38 111.50 91 9.32
2017-11-29 2929 854499 681 95754131 112.50 113.00 111.00 112.00 1.00 0.9% 112.00 22 112.50 91 9.40
2017-11-30 2929 898806 693 101407272 112.00 114.00 111.50 113.00 1.00 0.89% 113.00 3 113.50 78 9.49
2017-12-01 2929 3268560 2346 382235960 114.00 118.50 114.00 116.00 3.00 2.65% 116.00 6 116.50 18 9.74
2017-12-04 2929 2488357 1780 296211586 118.00 121.50 116.50 116.50 0.50 0.43% 116.50 83 118.00 9 9.78
2017-12-05 2929 1144571 853 133979807 117.00 118.00 115.50 117.00 0.50 0.43% 117.00 23 117.50 32 9.82
2017-12-06 2929 1485153 1105 175598554 118.00 120.00 116.50 118.00 1.00 0.85% 117.50 18 118.00 13 9.91
2017-12-07 2929 1382067 1066 151550393 110.00 111.00 108.50 110.00 0.00 -6.78% 109.50 34 110.00 35 9.24
2017-12-08 2929 1710042 1166 183428994 111.00 111.50 105.50 106.50 3.50 -3.18% 106.50 43 107.50 3 8.94
2017-12-11 2929 679880 530 72792976 107.00 108.50 106.50 107.50 1.00 0.94% 107.00 18 107.50 62 9.03
2017-12-12 2929 543897 434 58851773 108.00 109.00 107.50 108.50 1.00 0.93% 108.50 12 109.00 37 9.11
2017-12-13 2929 894855 727 99223260 109.50 112.00 109.00 111.50 3.00 2.76% 111.50 4 112.00 158 9.36
2017-12-14 2929 649194 531 73304228 113.00 114.50 111.50 111.50 0.00 0% 111.50 25 112.00 12 9.36
2017-12-15 2929 824192 623 90214328 112.00 112.00 108.00 108.00 3.50 -3.14% 108.00 142 109.00 24 9.07
2017-12-18 2929 512606 392 55820054 109.00 110.00 108.00 108.50 0.50 0.46% 108.50 20 109.00 48 9.11
2017-12-19 2929 853230 646 94277413 109.50 112.00 109.50 110.50 2.00 1.84% 110.00 40 110.50 13 9.28
2017-12-20 2929 654731 518 72821372 110.50 112.00 110.00 112.00 1.50 1.36% 111.50 11 112.00 73 9.40
2017-12-21 2929 617362 487 69604221 112.50 114.00 112.00 112.00 0.00 0% 112.00 25 112.50 30 9.40
2017-12-22 2929 454500 348 50419000 111.50 112.00 110.00 110.50 1.50 -1.34% 110.50 20 111.00 11 9.28
2017-12-25 2929 367985 272 40281353 110.50 110.50 109.00 109.00 1.50 -1.36% 109.00 68 109.50 20 9.15
2017-12-26 2929 373143 299 40685587 110.00 110.00 108.50 109.00 0.00 0% 109.00 5 109.50 27 9.15
2017-12-27 2929 211591 174 23126212 109.50 110.00 109.00 109.00 0.00 0% 109.00 20 109.50 60 9.15
2017-12-28 2929 363316 271 39577599 109.00 109.50 108.50 109.00 0.00 0% 109.00 12 109.50 29 9.15
2017-12-29 2929 459522 626 49926087 110.00 110.00 108.00 108.50 0.50 -0.46% 108.50 18 109.00 32 9.11