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　107.50
0
0%		109.00
1.5
1.4%		109.00
0
0%		111.00
2
1.83%		 　110.00
-1
-0.9%		110.50
0.5
0.45%		111.00
0.5
0.45%		113.00
2
1.8%		112.50
-0.5
-0.44%		 　111.50
-1
-0.89%		111.00
-0.5
-0.45%		111.00
0
0%		110.00
-1
-0.9%		110.50
0.5
0.45%		 　113.00
2.5
2.26%		111.50
-1.5
-1.33%		112.00
0.5
0.45%		110.00
-2
-1.79%		110.00
0
0%		 　109.00
-1
-0.91%		107.50
-1.5
-1.38%		109.00
1.5
1.4%		110.5
2 月109.00
0
0%		108.00
-1
-0.92%		 　106.50
-1.5
-1.39%		98.80
-7.7
-7.23%		100.50
1.7
1.72%		101.00
0.5
0.5%		100.00
-1
-0.99%		 　99.80
-0.2
-0.2%		 　　　　　　　102.50
2.7
2.71%		105.00
2.5
2.44%		107.50
2.5
2.38%		 　106.00
-1.5
-1.4%		105.50
-0.5
-0.47%		 104.33
3 月106.50
1
0.95%		105.50
-1
-0.94%		 　104.00
-1.5
-1.42%		103.50
-0.5
-0.48%		104.00
0.5
0.48%		105.50
1.5
1.44%		106.00
0.5
0.47%		 　107.50
1.5
1.42%		107.50
0
0%		107.00
-0.5
-0.47%		106.50
-0.5
-0.47%		 　　　105.00
-1.5
-1.41%		105.50
0.5
0.48%		104.00
-1.5
-1.42%		102.50
-1.5
-1.44%		 　104.00
1.5
1.46%		103.50
-0.5
-0.48%		102.50
-1
-0.97%		102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		103.50
2
1.97%		104.72
4 月 103.00
-0.5
-0.48%		102.00
-1
-0.97%		 　　　　103.00
1
0.98%		104.00
1
0.97%		105.50
1.5
1.44%		104.00
-1.5
-1.42%		104.00
0
0%		 　104.50
0.5
0.48%		102.00
-2.5
-2.39%		102.00
0
0%		102.00
0
0%		102.00
0
0%		 　103.50
1.5
1.47%		101.50
-2
-1.93%		101.00
-0.5
-0.49%		99.10
-1.9
-1.88%		98.90
-0.2
-0.2%		 　100.00
1.1
1.11%		 102.38
5 月　101.00
1
1%		100.50
-0.5
-0.5%		100.00
-0.5
-0.5%		 　103.00
3
3%		105.00
2
1.94%		108.00
3
2.86%		109.00
1
0.93%		111.00
2
1.83%		 　112.00
1
0.9%		110.00
-2
-1.79%		110.50
0.5
0.45%		110.00
-0.5
-0.45%		110.50
0.5
0.45%		 　111.00
0.5
0.45%		116.50
5.5
4.95%		113.50
-3
-2.58%		113.50
0
0%		113.00
-0.5
-0.44%		 　111.50
-1.5
-1.33%		112.00
0.5
0.45%		110.00
-2
-1.79%		110.50
0.5
0.45%		109.21
6 月108.00
-2.5
-2.26%		 　109.50
1.5
1.39%		108.00
-1.5
-1.37%		107.00
-1
-0.93%		 105.00
-2
-1.87%		 　106.50
1.5
1.43%		105.50
-1
-0.94%		108.50
3
2.84%		108.00
-0.5
-0.46%		106.50
-1.5
-1.39%		 　　105.00
-1.5
-1.41%		106.50
1.5
1.43%		107.50
1
0.94%		105.50
-2
-1.86%		 　104.00
-1.5
-1.42%		103.00
-1
-0.96%		103.50
0.5
0.49%		103.00
-0.5
-0.48%		104.00
1
0.97%		 105.79
7 月　103.00
-1
-0.96%		102.00
-1
-0.97%		102.00
0
0%		102.00
0
0%		102.00
0
0%		 　102.50
0.5
0.49%		103.50
1
0.98%		102.50
-1
-0.97%		104.00
1.5
1.46%		104.00
0
0%		 　103.50
-0.5
-0.48%		103.50
0
0%		104.00
0.5
0.48%		104.00
0
0%		103.50
-0.5
-0.48%		 　103.50
0
0%		107.50
4
3.86%		107.50
0
0%		108.00
0.5
0.47%		108.50
0.5
0.46%		 　107.50
-1
-0.92%		107.50
0
0%		104.35
8 月108.00
0.5
0.47%		107.00
-1
-0.93%		103.00
-4
-3.74%		 　100.50
-2.5
-2.43%		101.00
0.5
0.5%		102.50
1.5
1.49%		102.00
-0.5
-0.49%		102.00
0
0%		 　100.50
-1.5
-1.47%		100.50
0
0%		100.50
0
0%		99.90
-0.6
-0.6%		99.00
-0.9
-0.9%		 　97.60
-1.4
-1.41%		98.40
0.8
0.82%		97.10
-1.3
-1.32%		97.10
0
0%		96.60
-0.5
-0.51%		 　97.40
0.8
0.83%		97.90
0.5
0.51%		97.80
-0.1
-0.1%		99.40
1.6
1.64%		98.20
-1.2
-1.21%		100
9 月 　97.60
-0.6
-0.61%		97.20
-0.4
-0.41%		97.20
0
0%		96.60
-0.6
-0.62%		95.50
-1.1
-1.14%		 　94.30
-1.2
-1.26%		95.00
0.7
0.74%		94.90
-0.1
-0.11%		95.50
0.6
0.63%		96.80
1.3
1.36%		 　96.80
0
0%		97.10
0.3
0.31%		98.30
1.2
1.24%		98.50
0.2
0.2%		100.50
2
2.03%		 　　102.50
2
1.99%		101.00
-1.5
-1.46%		101.00
0
0%		101.50
0.5
0.5%		 98.21
10 月101.50
0
0%		101.50
0
0%		101.00
-0.5
-0.49%		101.00
0
0%		98.20
-2.8
-2.77%		 　99.90
1.7
1.73%		101.00
1.1
1.1%		 94.40
-6.6
-6.53%		96.40
2
2.12%		 　94.60
-1.8
-1.87%		94.40
-0.2
-0.21%		94.10
-0.3
-0.32%		95.20
1.1
1.17%		94.70
-0.5
-0.53%		 　95.90
1.2
1.27%		95.70
-0.2
-0.21%		94.90
-0.8
-0.84%		93.20
-1.7
-1.79%		93.60
0.4
0.43%		 　90.90
-2.7
-2.88%		89.20
-1.7
-1.87%		90.50
1.3
1.46%		95.83
11 月92.50
2
2.21%		91.90
-0.6
-0.65%		 　91.70
-0.2
-0.22%		92.40
0.7
0.76%		92.10
-0.3
-0.32%		92.10
0
0%		91.30
-0.8
-0.87%		 　93.50
2.2
2.41%		94.30
0.8
0.86%		96.60
2.3
2.44%		 96.80
0.2
0.21%		 　97.20
0.4
0.41%		95.90
-1.3
-1.34%		94.90
-1
-1.04%		95.30
0.4
0.42%		94.40
-0.9
-0.94%		 　95.60
1.2
1.27%		89.00
-6.6
-6.9%		88.10
-0.9
-1.01%		87.50
-0.6
-0.68%		87.50
0
0%		 93.14
12 月　　89.40
1.9
2.17%		89.30
-0.1
-0.11%		88.10
-1.2
-1.34%		86.90
-1.2
-1.36%		87.10
0.2
0.23%		 　86.80
-0.3
-0.34%		87.40
0.6
0.69%		87.40
0
0%		86.90
-0.5
-0.57%		86.10
-0.8
-0.92%		 　86.50
0.4
0.46%		85.20
-1.3
-1.5%		84.80
-0.4
-0.47%		83.50
-1.3
-1.53%		82.40
-1.1
-1.32%		83.10
0.7
0.85%		 83.20
0.1
0.12%		82.30
-0.9
-1.08%		81.70
-0.6
-0.73%		82.30
0.6
0.73%		83.00
0.7
0.85%		　　　85.41

說明:最高漲幅:4.95%最低跌幅:-7.23% 最高價:116.50最低價:81.70平均價:101.14,灰色底表示週末,漲125天(153.1)元,跌142天(-178.7)元,平盤38天
5%=1,4%=1,3%=6,2%=23,1%=59,0%=73,-0%=1,-1%=4,-2%=4,-3%=18,-4%=37,-5%=78,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2018-01-02 2929 549096 598 59086772 109.00 109.00 107.00 107.50 1.00 0% 107.50 2 108.00 61 9.03
2018-01-03 2929 532399 554 57794760 107.50 109.00 107.50 109.00 1.50 1.4% 108.50 36 109.00 6 9.15
2018-01-04 2929 569074 520 61835566 109.00 109.50 108.00 109.00 0.00 0% 109.00 1 109.50 61 9.15
2018-01-05 2929 754495 673 83113675 109.50 111.00 108.50 111.00 2.00 1.83% 110.50 24 111.00 75 9.32
2018-01-08 2929 760544 664 84676340 112.00 112.50 110.00 110.00 1.00 -0.9% 110.00 13 110.50 5 9.24
2018-01-09 2929 551684 463 61007570 110.00 112.00 109.50 110.50 0.50 0.45% 110.50 19 111.00 7 9.28
2018-01-10 2929 627048 576 69489792 111.50 111.50 110.00 111.00 0.50 0.45% 111.00 4 111.50 79 9.32
2018-01-11 2929 781162 599 87270209 111.50 113.00 110.50 113.00 2.00 1.8% 112.50 10 113.00 66 9.49
2018-01-12 2929 1021780 826 116288860 114.00 115.50 112.00 112.50 0.50 -0.44% 112.50 6 113.00 24 9.45
2018-01-15 2929 444571 382 49441881 112.50 112.50 110.50 111.50 1.00 -0.89% 111.00 10 111.50 4 9.36
2018-01-16 2929 434210 344 48088194 111.00 111.50 110.00 111.00 0.50 -0.45% 110.50 87 111.00 1 9.32
2018-01-17 2929 401731 378 44430910 111.00 111.00 110.00 111.00 0.00 0% 110.50 11 111.00 1 9.32
2018-01-18 2929 446564 411 49414040 111.00 112.00 110.00 110.00 1.00 -0.9% 110.00 38 110.50 1 9.24
2018-01-19 2929 280384 282 30985240 110.00 111.00 110.00 110.50 0.50 0.45% 110.50 2 111.00 51 9.28
2018-01-22 2929 716534 592 80116808 110.50 113.00 110.00 113.00 2.50 2.26% 112.50 15 113.00 63 9.49
2018-01-23 2929 431749 366 48386008 113.00 113.00 111.00 111.50 1.50 -1.33% 111.00 99 112.00 12 9.36
2018-01-24 2929 1334572 246 148711272 112.00 112.00 111.00 112.00 0.50 0.45% 111.50 8 112.00 37 9.40
2018-01-25 2929 615666 478 68029760 112.00 112.00 109.50 110.00 2.00 -1.79% 110.00 7 110.50 23 9.24
2018-01-26 2929 247466 238 27191760 110.50 110.50 109.50 110.00 0.00 0% 110.00 7 110.50 22 9.24
2018-01-29 2929 373134 326 40797106 110.50 110.50 109.00 109.00 1.00 -0.91% 109.00 55 109.50 24 9.15
2018-01-30 2929 905751 648 97569857 109.00 109.00 106.00 107.50 1.50 -1.38% 107.00 15 107.50 31 9.03
2018-01-31 2929 438440 364 47082460 107.00 109.00 105.50 109.00 1.50 1.4% 108.50 11 109.00 8 9.15
2018-02-01 2929 402517 314 43811336 109.00 110.00 107.50 109.00 0.00 0% 109.00 24 109.50 21 9.15
2018-02-02 2929 222313 176 24124454 109.00 109.50 108.00 108.00 1.00 -0.92% 108.00 9 108.50 16 9.07
2018-02-05 2929 325831 275 34717994 106.00 107.50 105.50 106.50 1.50 -1.39% 106.50 10 107.00 19 8.94
2018-02-06 2929 1499198 1055 150322902 104.00 104.50 95.90 98.80 7.70 -7.23% 98.70 5 98.80 1 8.30
2018-02-07 2929 505552 428 51484470 101.50 103.00 100.50 100.50 1.70 1.72% 100.50 41 101.00 5 8.44
2018-02-08 2929 275050 218 27622870 100.50 101.00 99.60 101.00 0.50 0.5% 100.00 12 101.00 25 8.48
2018-02-09 2929 369191 303 36682100 97.10 100.50 97.10 100.00 1.00 -0.99% 99.80 4 100.00 5 8.40
2018-02-12 2929 371293 313 37206600 101.00 101.00 99.70 99.80 0.20 -0.2% 99.70 7 99.90 4 8.38
2018-02-21 2929 407607 346 41356201 100.50 103.00 100.50 102.50 2.70 2.71% 102.50 28 103.00 37 8.61
2018-02-22 2929 482684 403 49954136 102.00 105.00 101.00 105.00 2.50 2.44% 104.50 4 105.00 37 8.82
2018-02-23 2929 754737 560 80631359 105.50 108.00 105.50 107.50 2.50 2.38% 107.00 63 107.50 3 9.03
2018-02-26 2929 605261 488 64954666 108.00 109.00 105.50 106.00 1.50 -1.4% 106.00 6 106.50 29 8.90
2018-02-27 2929 243393 229 25825765 107.00 107.00 105.50 105.50 0.50 -0.47% 105.50 14 106.00 29 8.86
2018-03-01 2929 386114 276 40600584 105.50 106.50 104.00 106.50 1.00 0.95% 106.00 8 106.50 20 8.94
2018-03-02 2929 229179 198 24133873 105.50 106.00 105.00 105.50 1.00 -0.94% 105.50 11 106.00 11 8.86
2018-03-05 2929 311413 288 32588452 105.50 106.00 104.00 104.00 1.50 -1.42% 103.50 27 104.00 14 8.73
2018-03-06 2929 285867 294 29701210 105.00 105.50 103.00 103.50 0.50 -0.48% 103.50 8 104.00 25 8.69
2018-03-07 2929 262131 258 27126624 103.00 104.50 102.50 104.00 0.50 0.48% 104.00 2 104.50 28 8.73
2018-03-08 2929 269724 229 28267020 104.00 105.50 104.00 105.50 1.50 1.44% 105.50 11 106.00 28 8.86
2018-03-09 2929 294675 225 31254550 106.00 107.00 105.50 106.00 0.50 0.47% 106.00 38 106.50 27 8.90
2018-03-12 2929 548698 415 58795686 107.50 108.00 106.50 107.50 1.50 1.42% 107.00 4 107.50 38 9.03
2018-03-13 2929 218102 212 23408914 108.00 108.00 107.00 107.50 0.00 0% 107.00 16 108.00 64 9.03
2018-03-14 2929 122963 140 13133547 107.00 107.50 106.00 107.00 0.50 -0.47% 106.50 10 107.00 28 8.98
2018-03-15 2929 193661 170 20627389 106.50 107.00 106.00 106.50 0.50 -0.47% 106.00 38 106.50 2 8.94
2018-03-20 2929 255275 275 26853875 105.50 106.00 104.50 105.00 2.00 -1.41% 104.50 36 105.00 4 8.82
2018-03-21 2929 309544 267 32869373 105.00 107.00 105.00 105.50 0.50 0.48% 105.50 7 106.00 10 8.86
2018-03-22 2929 318780 253 33471900 106.00 106.50 104.00 104.00 1.50 -1.42% 104.00 10 104.50 7 8.73
2018-03-23 2929 486668 387 49728804 102.00 103.50 101.00 102.50 1.50 -1.44% 102.50 12 103.00 21 8.61
2018-03-26 2929 503384 453 52467936 105.00 106.00 103.00 104.00 1.50 1.46% 103.50 9 104.00 33 8.97
2018-03-27 2929 477001 399 49669092 105.00 105.50 103.50 103.50 0.50 -0.48% 103.50 46 104.00 11 8.92
2018-03-28 2929 367131 316 37725918 103.50 103.50 102.50 102.50 1.00 -0.97% 102.50 4 103.00 8 8.84
2018-03-29 2929 495298 399 50629896 103.00 103.00 101.50 102.00 0.50 -0.49% 102.00 2 102.50 5 8.79
2018-03-30 2929 389333 307 39695795 102.50 102.50 101.50 101.50 0.50 -0.49% 101.00 59 101.50 27 8.75
2018-03-31 2929 652037 515 67749814 103.00 106.00 102.50 103.50 2.00 1.97% 103.50 18 104.00 14 8.92
2018-04-02 2929 340704 302 35364012 104.00 104.50 103.00 103.00 0.50 -0.48% 103.00 51 103.50 18 8.88
2018-04-03 2929 379118 307 38740036 102.50 103.00 102.00 102.00 1.00 -0.97% 102.00 43 102.50 13 8.79
2018-04-09 2929 252399 269 26001097 102.00 104.00 102.00 103.00 1.00 0.98% 103.00 12 103.50 8 8.88
2018-04-10 2929 363453 320 37863368 103.50 104.50 103.50 104.00 1.00 0.97% 104.00 16 104.50 4 8.97
2018-04-11 2929 810110 612 85759550 105.50 107.00 105.00 105.50 1.50 1.44% 105.50 14 106.00 11 9.09
2018-04-12 2929 307464 290 32165256 105.50 105.50 104.00 104.00 1.50 -1.42% 104.00 45 104.50 11 8.97
2018-04-13 2929 258048 239 26906492 105.00 105.00 104.00 104.00 0.00 0% 104.00 27 104.50 12 8.97
2018-04-16 2929 219894 246 23056386 105.50 105.50 104.00 104.50 0.50 0.48% 104.00 110 104.50 3 9.01
2018-04-17 2929 435463 351 44715432 104.50 104.50 102.00 102.00 2.50 -2.39% 102.00 1 102.50 4 8.79
2018-04-18 2929 324109 253 33134118 102.50 103.00 102.00 102.00 0.00 0% 102.00 19 102.50 6 8.79
2018-04-19 2929 268875 253 27455750 102.50 102.50 101.50 102.00 0.00 0% 102.00 8 102.50 23 8.79
2018-04-20 2929 184539 159 18822978 102.00 103.00 101.50 102.00 0.00 0% 102.00 1 102.50 5 8.79
2018-04-23 2929 316485 232 32664695 102.00 104.00 102.00 103.50 1.50 1.47% 103.50 4 104.00 46 8.92
2018-04-24 2929 292533 222 29861086 103.00 103.50 101.50 101.50 2.00 -1.93% 101.50 41 102.00 5 8.75
2018-04-25 2929 217133 187 21918995 101.00 101.50 100.00 101.00 0.50 -0.49% 101.00 4 101.50 8 8.71
2018-04-26 2929 672393 506 67162303 101.00 101.50 99.00 99.10 1.90 -1.88% 99.10 6 99.30 1 8.54
2018-04-27 2929 441992 281 43731000 99.50 99.80 98.30 98.90 0.20 -0.2% 98.90 4 99.00 2 8.53
2018-04-30 2929 184784 176 18545800 99.70 101.00 99.70 100.00 1.10 1.11% 100.00 48 100.50 4 8.62
2018-05-02 2929 344825 174 34751325 100.50 101.50 100.50 101.00 1.00 1% 100.50 43 101.00 5 8.71
2018-05-03 2929 170624 154 17154008 101.00 101.00 99.90 100.50 0.50 -0.5% 100.00 73 100.50 3 8.66
2018-05-04 2929 146525 125 14643656 100.00 100.50 99.50 100.00 0.50 -0.5% 100.00 13 100.50 8 8.62
2018-05-07 2929 421320 325 42896796 101.00 103.00 100.50 103.00 3.00 3% 102.50 1 103.00 46 8.88
2018-05-08 2929 707457 506 73555485 103.50 105.00 102.00 105.00 2.00 1.94% 104.50 5 105.00 51 9.05
2018-05-09 2929 1175700 885 126483244 108.00 108.50 107.00 108.00 3.00 2.86% 107.50 27 108.00 115 9.31
2018-05-10 2929 919014 678 99869012 108.00 109.50 107.50 109.00 1.00 0.93% 109.00 77 109.50 95 8.82
2018-05-11 2929 1236009 882 136324990 109.00 111.00 108.50 111.00 2.00 1.83% 110.50 9 111.00 133 8.98
2018-05-14 2929 872622 649 97042542 112.50 113.00 110.50 112.00 1.00 0.9% 111.50 47 112.00 80 9.06
2018-05-15 2929 418054 311 45973909 111.50 111.50 109.00 110.00 2.00 -1.79% 109.50 20 110.00 8 8.90
2018-05-16 2929 427803 318 47152830 109.50 111.00 109.50 110.50 0.50 0.45% 110.00 23 110.50 39 8.94
2018-05-17 2929 349224 251 38262024 111.00 111.00 109.00 110.00 0.50 -0.45% 109.50 4 110.00 29 8.90
2018-05-18 2929 613867 359 67368370 109.50 111.00 108.50 110.50 0.50 0.45% 110.50 5 111.00 43 8.94
2018-05-21 2929 675131 429 75268910 111.50 112.50 111.00 111.00 0.50 0.45% 111.00 63 111.50 11 8.98
2018-05-22 2929 2212061 1494 253104028 111.50 117.00 111.00 116.50 5.50 4.95% 116.00 74 116.50 53 9.43
2018-05-23 2929 2614405 1912 303494765 117.00 120.00 113.00 113.50 3.00 -2.58% 113.50 4 114.00 15 9.18
2018-05-24 2929 708763 553 80563093 114.00 115.00 113.00 113.50 0.00 0% 113.50 30 114.00 31 9.18
2018-05-25 2929 519665 405 58482980 114.00 114.00 112.00 113.00 0.50 -0.44% 112.50 44 113.00 25 9.14
2018-05-28 2929 671420 485 75217620 113.00 113.50 111.50 111.50 1.50 -1.33% 111.50 32 112.00 7 9.02
2018-05-29 2929 450968 351 50431428 112.00 113.00 111.00 112.00 0.50 0.45% 111.50 2 112.00 29 9.06
2018-05-30 2929 603555 471 66453767 111.50 111.50 109.00 110.00 2.00 -1.79% 109.50 47 110.00 22 8.90
2018-05-31 2929 669342 480 73749120 110.50 111.00 109.50 110.50 0.50 0.45% 110.00 31 110.50 25 8.94
2018-06-01 2929 1400750 923 151517500 110.50 110.50 107.00 108.00 2.50 -2.26% 107.50 64 108.00 12 8.74
2018-06-04 2929 2719699 789 298295538 108.00 111.50 108.00 109.50 1.50 1.39% 109.00 108 110.00 1 8.86
2018-06-05 2929 1475329 1070 161151532 110.50 111.50 107.50 108.00 1.50 -1.37% 107.50 85 108.00 29 8.74
2018-06-06 2929 2891738 860 310457966 109.00 109.00 107.00 107.00 1.00 -0.93% 107.00 320 107.50 2 8.66
2018-06-08 2929 2810902 903 296834112 107.50 108.00 105.00 105.00 2.50 -1.87% 105.00 410 105.50 7 8.50
2018-06-11 2929 1843766 1073 196556576 107.50 108.50 105.50 106.50 1.50 1.43% 106.50 28 107.00 89 8.62
2018-06-12 2929 2573270 810 271912620 107.00 107.00 105.00 105.50 1.00 -0.94% 105.50 317 106.00 1 8.54
2018-06-13 2929 1918793 1101 207594538 107.50 110.00 107.00 108.50 3.00 2.84% 108.00 26 108.50 27 8.78
2018-06-14 2929 1002286 429 108237388 108.50 109.00 107.00 108.00 0.50 -0.46% 108.00 1 108.50 64 8.74
2018-06-15 2929 818612 365 87391175 107.00 107.50 106.00 106.50 1.50 -1.39% 106.50 78 107.00 8 8.62
2018-06-19 2929 370383 316 39084215 106.00 107.00 105.00 105.00 1.50 -1.41% 105.00 141 105.50 9 8.50
2018-06-20 2929 1134248 764 119884036 105.50 107.00 103.00 106.50 1.50 1.43% 106.50 58 107.00 30 8.62
2018-06-21 2929 509144 365 54547408 107.00 107.50 106.50 107.50 1.00 0.94% 107.00 5 107.50 112 8.70
2018-06-22 2929 364253 278 38588689 107.00 107.00 105.50 105.50 2.00 -1.86% 105.50 7 106.00 16 8.54
2018-06-25 2929 365977 289 38310608 105.50 106.00 104.00 104.00 1.50 -1.42% 104.00 57 104.50 6 8.41
2018-06-26 2929 645593 485 66436373 103.00 104.00 102.00 103.00 1.00 -0.96% 103.00 3 103.50 9 8.33
2018-06-27 2929 197396 147 20530985 103.50 104.50 103.50 103.50 0.50 0.49% 103.50 56 104.50 46 8.37
2018-06-28 2929 244472 175 25349851 103.50 104.00 103.00 103.00 0.50 -0.48% 103.00 107 103.50 1 8.33
2018-06-29 2929 383294 206 39711576 103.00 104.50 103.00 104.00 1.00 0.97% 103.50 64 104.00 3 8.41
2018-07-02 2929 182392 143 18895876 104.00 104.50 103.00 103.00 1.00 -0.96% 103.00 17 103.50 25 8.33
2018-07-03 2929 369862 266 37816924 103.00 103.50 101.50 102.00 1.00 -0.97% 102.00 8 102.50 30 8.25
2018-07-04 2929 154827 124 15845267 102.00 103.00 102.00 102.00 0.00 0% 102.00 31 102.50 10 8.25
2018-07-05 2929 270973 203 27711746 102.00 103.50 101.50 102.00 0.00 0% 101.50 64 102.00 17 8.25
2018-07-06 2929 445511 334 45092633 102.00 102.50 100.00 102.00 0.00 0% 101.50 67 102.00 5 8.25
2018-07-09 2929 220447 132 22692041 102.50 103.50 102.00 102.50 0.50 0.49% 102.50 25 103.00 5 8.29
2018-07-10 2929 267411 189 27657038 103.00 104.00 103.00 103.50 1.00 0.98% 103.50 14 104.00 54 8.37
2018-07-11 2929 207813 160 21345330 103.50 103.50 102.50 102.50 1.00 -0.97% 102.50 16 103.00 21 8.29
2018-07-12 2929 249468 180 25783172 102.00 104.00 102.00 104.00 1.50 1.46% 103.50 38 104.50 69 8.41
2018-07-13 2929 217994 163 22626878 104.50 104.50 103.00 104.00 0.00 0% 103.50 42 104.00 16 8.41
2018-07-16 2929 104598 103 10839594 104.00 104.00 103.00 103.50 0.50 -0.48% 103.50 7 104.00 15 8.37
2018-07-17 2929 307026 222 31933686 104.50 105.00 103.50 103.50 0.00 0% 103.50 8 104.00 16 8.37
2018-07-18 2929 313220 219 32582768 104.00 104.50 103.50 104.00 0.50 0.48% 104.00 1 104.50 30 8.41
2018-07-19 2929 197040 149 20502636 104.50 104.50 103.50 104.00 0.00 0% 103.50 53 104.00 3 8.41
2018-07-20 2929 306264 213 31771192 104.00 104.00 103.00 103.50 0.50 -0.48% 103.50 4 104.00 33 8.37
2018-07-23 2929 258925 220 26825735 104.00 104.00 103.00 103.50 0.00 0% 103.50 1 104.00 24 8.37
2018-07-24 2929 1106571 770 117926377 103.50 108.50 103.50 107.50 4.00 3.86% 107.50 16 108.00 36 8.70
2018-07-25 2929 528357 390 56783872 106.50 108.00 106.50 107.50 0.00 0% 107.00 32 107.50 14 8.70
2018-07-26 2929 427240 262 45931297 108.50 108.50 106.50 108.00 0.50 0.47% 107.50 65 108.00 40 8.74
2018-07-27 2929 414089 282 44463612 107.00 108.50 106.50 108.50 0.50 0.46% 108.00 17 108.50 95 8.78
2018-07-30 2929 487828 281 52700596 109.00 109.50 107.00 107.50 1.00 -0.92% 107.00 40 107.50 46 8.70
2018-07-31 2929 215490 137 23128430 108.00 108.00 107.00 107.50 0.00 0% 107.00 1 107.50 65 8.70
2018-08-01 2929 338151 233 36458308 107.00 108.50 107.00 108.00 0.50 0.47% 107.50 23 108.00 13 8.74
2018-08-02 2929 322331 224 34512917 107.50 107.50 106.50 107.00 1.00 -0.93% 106.50 23 107.00 29 8.66
2018-08-03 2929 1741539 1051 181103283 105.00 105.50 102.50 103.00 4.00 -3.74% 102.50 129 103.00 46 9.08
2018-08-06 2929 1227575 820 123880160 103.00 103.00 99.80 100.50 2.50 -2.43% 100.50 10 101.00 67 8.86
2018-08-07 2929 280760 253 28362260 100.50 101.50 100.00 101.00 0.50 0.5% 101.00 42 101.50 21 8.91
2018-08-08 2929 363486 273 37151058 101.50 103.00 101.50 102.50 1.50 1.49% 102.00 6 102.50 54 9.04
2018-08-09 2929 236180 178 24235950 102.50 103.50 102.00 102.00 0.50 -0.49% 102.00 49 102.50 5 8.99
2018-08-10 2929 275464 191 28177594 102.50 103.00 102.00 102.00 0.00 0% 102.00 1 102.50 13 8.99
2018-08-13 2929 651163 515 65403176 102.00 102.00 99.60 100.50 1.50 -1.47% 100.00 12 100.50 10 8.86
2018-08-14 2929 338985 261 33988890 100.00 101.00 99.90 100.50 0.00 0% 100.00 39 100.50 1 8.86
2018-08-15 2929 393449 295 39474972 100.50 101.50 99.90 100.50 0.00 0% 100.50 7 101.00 3 8.86
2018-08-16 2929 377800 325 37675608 100.00 100.00 98.90 99.90 0.60 -0.6% 99.70 9 100.00 15 8.81
2018-08-17 2929 432586 331 43072406 100.00 100.00 99.00 99.00 0.90 -0.9% 98.90 40 99.00 42 8.73
2018-08-20 2929 442068 346 43544632 99.80 99.80 97.60 97.60 1.40 -1.41% 97.50 29 97.70 1 8.61
2018-08-21 2929 303930 235 29811435 97.60 98.60 97.60 98.40 0.80 0.82% 98.10 4 98.40 6 8.68
2018-08-22 2929 582196 465 56623986 98.40 98.50 96.80 97.10 1.30 -1.32% 97.10 4 97.40 4 8.56
2018-08-23 2929 525592 388 50741516 96.80 97.50 96.00 97.10 0.00 0% 96.70 1 97.20 5 8.56
2018-08-24 2929 320800 256 30882978 97.10 97.40 96.00 96.60 0.50 -0.51% 96.20 2 96.60 1 8.52
2018-08-27 2929 242603 202 23469868 96.70 97.90 96.50 97.40 0.80 0.83% 97.30 2 97.40 1 8.59
2018-08-28 2929 235217 213 23005684 98.00 98.00 97.50 97.90 0.50 0.51% 97.90 2 98.00 8 8.63
2018-08-29 2929 222661 185 21724706 98.00 98.20 97.20 97.80 0.10 -0.1% 97.60 3 97.80 1 8.62
2018-08-30 2929 452559 409 44874960 99.00 99.90 97.90 99.40 1.60 1.64% 99.30 3 99.50 3 8.77
2018-08-31 2929 247906 219 24487394 99.30 99.40 98.20 98.20 1.20 -1.21% 98.20 1 98.60 1 8.66
2018-09-03 2929 129706 125 12700427 98.20 98.90 97.20 97.60 0.60 -0.61% 97.20 10 97.70 10 8.61
2018-09-04 2929 136666 121 13341733 97.20 98.40 97.20 97.20 0.40 -0.41% 97.20 1 97.30 4 8.57
2018-09-05 2929 170498 160 16567900 97.20 97.80 96.90 97.20 0.00 0% 97.10 2 97.20 1 8.57
2018-09-06 2929 191150 159 18502164 97.20 97.50 96.50 96.60 0.60 -0.62% 96.60 18 96.80 1 8.52
2018-09-07 2929 470820 335 45152820 97.00 97.30 95.00 95.50 1.10 -1.14% 95.50 21 96.00 2 8.42
2018-09-10 2929 423205 309 40115380 95.50 96.00 94.30 94.30 1.20 -1.26% 94.20 6 94.50 1 8.32
2018-09-11 2929 347901 275 32845671 94.20 95.20 93.90 95.00 0.70 0.74% 95.00 10 95.20 1 8.38
2018-09-12 2929 262392 200 24934878 95.40 95.40 94.70 94.90 0.10 -0.11% 94.90 1 95.00 1 8.37
2018-09-13 2929 233781 176 22230676 94.50 95.80 94.50 95.50 0.60 0.63% 95.50 2 95.70 1 8.42
2018-09-14 2929 229942 212 22153480 95.80 97.50 95.60 96.80 1.30 1.36% 96.70 3 97.20 2 8.54
2018-09-17 2929 157485 139 15202743 96.30 97.00 96.20 96.80 0.00 0% 96.80 10 97.00 5 8.54
2018-09-18 2929 247111 198 24089165 96.80 98.40 96.60 97.10 0.30 0.31% 97.10 3 97.60 2 8.56
2018-09-19 2929 251211 244 24671479 98.00 98.70 97.60 98.30 1.20 1.24% 98.30 2 98.40 1 8.67
2018-09-20 2929 217417 189 21367114 98.30 98.80 97.80 98.50 0.20 0.2% 98.40 6 98.50 1 8.69
2018-09-21 2929 442973 378 44398500 98.80 101.00 98.80 100.50 2.00 2.03% 100.50 8 101.00 9 8.86
2018-09-25 2929 446260 367 45503780 101.50 103.00 101.00 102.50 2.00 1.99% 102.50 4 103.00 44 9.04
2018-09-26 2929 292250 225 29718875 103.00 103.00 101.00 101.00 1.50 -1.46% 101.00 100 101.50 1 8.91
2018-09-27 2929 263772 222 26786357 101.50 102.50 101.00 101.00 0.00 0% 101.00 85 102.00 5 8.91
2018-09-28 2929 269465 231 27420965 102.00 103.00 101.00 101.50 0.50 0.5% 101.50 10 102.00 67 8.95
2018-10-01 2929 77327 81 7852188 101.50 102.00 101.00 101.50 0.00 0% 101.50 5 102.00 13 8.95
2018-10-02 2929 128988 105 13054282 101.50 102.00 101.00 101.50 0.00 0% 101.50 1 102.00 57 8.95
2018-10-03 2929 211728 167 21488892 101.50 102.50 101.00 101.00 0.50 -0.49% 101.00 16 101.50 5 8.91
2018-10-04 2929 153171 138 15479681 102.00 102.00 100.50 101.00 0.00 0% 100.50 15 101.00 18 8.91
2018-10-05 2929 549239 464 54383842 100.50 101.00 97.20 98.20 2.80 -2.77% 98.20 2 98.40 4 8.66
2018-10-08 2929 305895 267 30424156 98.20 100.50 98.20 99.90 1.70 1.73% 99.70 22 99.90 1 8.81
2018-10-09 2929 403024 323 40634924 101.50 101.50 100.00 101.00 1.10 1.1% 101.00 9 101.50 42 8.91
2018-10-11 2929 833376 757 79844782 97.20 97.20 94.10 94.40 6.60 -6.53% 94.40 7 94.80 2 8.32
2018-10-12 2929 451772 365 43156811 94.40 96.60 94.40 96.40 2.00 2.12% 96.20 1 96.40 34 8.50
2018-10-15 2929 373790 329 35586584 95.60 96.80 94.50 94.60 1.80 -1.87% 94.60 15 94.80 1 8.34
2018-10-16 2929 307002 249 29060186 95.00 95.20 94.10 94.40 0.20 -0.21% 94.30 14 94.80 1 8.32
2018-10-17 2929 229051 191 21724145 95.60 96.00 94.10 94.10 0.30 -0.32% 94.10 8 94.30 1 8.30
2018-10-18 2929 261321 206 24799851 95.00 95.40 94.20 95.20 1.10 1.17% 94.90 1 95.20 4 8.40
2018-10-19 2929 178192 155 16774779 94.20 94.70 93.10 94.70 0.50 -0.53% 94.30 17 94.70 1 8.35
2018-10-22 2929 164952 150 15733493 94.90 96.10 94.50 95.90 1.20 1.27% 95.40 3 95.90 2 8.46
2018-10-23 2929 235231 198 22589190 95.40 97.50 95.20 95.70 0.20 -0.21% 95.50 2 95.80 1 8.44
2018-10-24 2929 179493 155 17133335 97.00 97.00 94.90 94.90 0.80 -0.84% 94.80 6 94.90 2 8.37
2018-10-25 2929 182686 169 17064384 93.60 94.00 92.80 93.20 1.70 -1.79% 93.20 5 93.30 2 8.22
2018-10-26 2929 279168 242 26301316 93.70 95.90 93.20 93.60 0.40 0.43% 93.50 7 93.60 4 8.25
2018-10-29 2929 364506 327 33377946 93.60 93.60 90.50 90.90 2.70 -2.88% 90.90 8 91.20 1 8.02
2018-10-30 2929 365346 323 32811360 90.90 90.90 89.10 89.20 1.70 -1.87% 89.20 8 89.60 4 7.87
2018-10-31 2929 295055 224 26702075 90.20 91.00 90.00 90.50 1.30 1.46% 90.50 22 90.60 1 7.98
2018-11-01 2929 212366 193 19527654 90.80 92.50 90.70 92.50 2.00 2.21% 92.10 3 92.50 17 8.16
2018-11-02 2929 270027 197 24891678 93.20 93.20 91.80 91.90 0.60 -0.65% 91.80 11 91.90 4 8.10
2018-11-05 2929 114211 113 10518932 91.10 92.60 91.10 91.70 0.20 -0.22% 91.60 3 92.30 30 8.09
2018-11-06 2929 215103 198 19752156 91.90 92.40 91.40 92.40 0.70 0.76% 92.30 2 92.50 36 8.15
2018-11-07 2929 150294 120 13873333 92.60 92.80 92.00 92.10 0.30 -0.32% 92.10 7 92.50 5 8.12
2018-11-08 2929 174262 141 16117880 93.00 93.20 92.10 92.10 0.00 0% 92.10 2 92.40 1 8.12
2018-11-09 2929 199732 172 18212981 92.10 92.30 90.50 91.30 0.80 -0.87% 91.20 5 91.60 6 8.05
2018-11-12 2929 570094 475 53218093 91.60 94.70 91.60 93.50 2.20 2.41% 93.50 7 93.90 2 8.25
2018-11-13 2929 405650 332 37815750 92.50 94.30 91.90 94.30 0.80 0.86% 94.30 7 94.40 1 9.08
2018-11-14 2929 462570 388 44420442 95.30 96.60 95.00 96.60 2.30 2.44% 96.60 1 96.70 36 9.30
2018-11-16 2929 147696 144 14288340 97.00 97.50 96.40 96.80 0.10 0.21% 96.70 5 96.80 1 9.32
2018-11-19 2929 294212 224 28517975 96.10 97.60 96.10 97.20 0.40 0.41% 97.20 3 97.30 7 9.36
2018-11-20 2929 183854 163 17684753 97.20 97.20 95.90 95.90 1.30 -1.34% 95.90 7 96.00 5 9.23
2018-11-21 2929 243287 207 23140390 95.00 95.60 94.50 94.90 1.00 -1.04% 94.90 13 95.30 7 9.13
2018-11-22 2929 452682 231 42994728 95.00 95.50 94.70 95.30 0.40 0.42% 94.80 1 95.30 32 9.17
2018-11-23 2929 374528 303 35444960 95.00 95.50 94.00 94.40 0.90 -0.94% 94.30 35 94.80 1 9.09
2018-11-26 2929 677882 489 64477872 94.60 95.90 94.60 95.60 1.20 1.27% 95.60 15 95.70 8 9.20
2018-11-27 2929 1023186 806 89611098 88.00 89.20 86.50 89.00 0.00 -6.9% 89.00 2 89.20 25 8.57
2018-11-28 2929 480938 390 42566382 89.60 89.60 88.00 88.10 0.90 -1.01% 88.10 52 88.50 8 8.48
2018-11-29 2929 269300 231 23707200 88.50 88.80 87.40 87.50 0.60 -0.68% 87.50 12 87.80 3 8.42
2018-11-30 2929 198450 172 17383487 87.60 87.90 87.40 87.50 0.00 0% 87.50 9 87.60 2 8.42
2018-12-03 2929 569457 410 50873882 89.00 90.00 88.50 89.40 1.90 2.17% 89.30 5 89.40 2 8.60
2018-12-04 2929 232541 199 20711833 89.00 89.40 88.60 89.30 0.10 -0.11% 89.20 2 89.30 1 8.59
2018-12-05 2929 166411 143 14695306 88.60 88.60 88.10 88.10 1.20 -1.34% 88.10 9 88.50 2 8.48
2018-12-06 2929 321805 228 28227420 88.10 88.50 86.90 86.90 1.20 -1.36% 86.90 5 87.40 1 8.36
2018-12-07 2929 159618 147 13907786 87.10 87.70 86.80 87.10 0.20 0.23% 87.00 7 87.20 7 8.38
2018-12-10 2929 248301 219 21578899 86.90 87.70 86.60 86.80 0.30 -0.34% 86.70 6 87.10 4 8.35
2018-12-11 2929 138850 145 12129472 87.60 87.60 87.00 87.40 0.60 0.69% 87.30 2 87.40 11 8.41
2018-12-12 2929 280193 238 24562986 87.60 88.30 87.40 87.40 0.00 0% 87.40 4 87.70 5 8.41
2018-12-13 2929 494508 324 43050002 87.60 87.70 86.80 86.90 0.50 -0.57% 86.90 2 87.20 2 8.36
2018-12-14 2929 318946 231 27569619 86.90 87.00 86.10 86.10 0.80 -0.92% 86.10 9 86.40 1 8.29
2018-12-17 2929 124392 121 10735683 85.90 86.90 85.90 86.50 0.40 0.46% 86.50 2 86.70 6 8.33
2018-12-18 2929 244624 225 20973230 86.30 86.30 85.20 85.20 1.30 -1.5% 85.20 4 85.50 5 8.20
2018-12-19 2929 479114 402 41011026 85.20 86.30 84.70 84.80 0.40 -0.47% 84.80 16 85.50 1 8.16
2018-12-20 2929 287145 255 24142480 84.80 85.00 83.00 83.50 1.30 -1.53% 83.50 3 83.60 32 8.04
2018-12-21 2929 370329 278 30639423 83.50 83.60 82.10 82.40 1.10 -1.32% 82.40 3 82.70 1 7.93
2018-12-22 2929 227770 217 18868626 82.40 83.20 82.40 83.10 0.70 0.85% 82.90 3 83.10 1 8.00
2018-12-24 2929 153192 190 12731994 83.10 83.90 82.50 83.20 0.10 0.12% 83.10 2 83.20 5 8.01
2018-12-25 2929 149943 148 12371469 83.10 83.10 82.20 82.30 0.90 -1.08% 82.30 1 82.70 1 7.92
2018-12-26 2929 157410 161 12946675 82.50 82.80 81.70 81.70 0.60 -0.73% 81.70 1 81.90 1 7.86
2018-12-27 2929 192685 177 15905108 82.80 83.00 81.90 82.30 0.60 0.73% 82.30 1 82.40 1 7.92
2018-12-28 2929 129430 124 10687337 82.30 83.00 82.10 83.00 0.70 0.85% 83.00 1 83.10 1 7.99