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　81.40
0
0%		80.00
-1.4
-1.72%		77.20
-2.8
-3.5%		 　79.30
2.1
2.72%		82.50
3.2
4.04%		83.10
0.6
0.73%		83.10
0
0%		82.50
-0.6
-0.72%		 　80.70
-1.8
-2.18%		81.20
0.5
0.62%		81.60
0.4
0.49%		81.20
-0.4
-0.49%		81.20
0
0%		 　81.60
0.4
0.49%		80.40
-1.2
-1.47%		79.90
-0.5
-0.62%		80.20
0.3
0.38%		80.50
0.3
0.37%		 　80.60
0.1
0.12%		80.30
-0.3
-0.37%		79.90
-0.4
-0.5%		 80.82
2 月　　　　　　　　　　80.80
0.9
1.13%		82.40
1.6
1.98%		82.70
0.3
0.36%		85.90
3.2
3.87%		 　　84.90
-1
-1.16%		85.70
0.8
0.94%		85.30
-0.4
-0.47%		84.70
-0.6
-0.7%		86.50
1.8
2.13%		 　87.40
0.9
1.04%		87.20
-0.2
-0.23%		86.80
-0.4
-0.46%		 85.41
3 月　　　86.20
-0.6
-0.69%		86.10
-0.1
-0.12%		86.90
0.8
0.93%		85.70
-1.2
-1.38%		84.20
-1.5
-1.75%		 　83.80
-0.4
-0.48%		85.40
1.6
1.91%		84.70
-0.7
-0.82%		84.80
0.1
0.12%		84.40
-0.4
-0.47%		 　83.80
-0.6
-0.71%		83.60
-0.2
-0.24%		83.00
-0.6
-0.72%		82.00
-1
-1.2%		82.10
0.1
0.12%		 　81.50
-0.6
-0.73%		86.00
4.5
5.52%		84.30
-1.7
-1.98%		85.60
1.3
1.54%		86.80
1.2
1.4%		 84.55
4 月86.90
0.1
0.12%		87.20
0.3
0.35%		87.10
-0.1
-0.11%		 　　　87.70
0.6
0.69%		88.90
1.2
1.37%		88.90
0
0%		87.50
-1.4
-1.57%		87.70
0.2
0.23%		 　88.70
1
1.14%		 90.40
1.7
1.92%		88.20
-2.2
-2.43%		89.10
0.9
1.02%		 　88.40
-0.7
-0.79%		87.90
-0.5
-0.57%		88.10
0.2
0.23%		88.80
0.7
0.79%		88.00
-0.8
-0.9%		 　87.50
-0.5
-0.57%		87.50
0
0%		 88.26
5 月　89.30
1.8
2.06%		89.60
0.3
0.34%		 　87.40
-2.2
-2.46%		88.40
1
1.14%		88.00
-0.4
-0.45%		86.50
-1.5
-1.7%		85.00
-1.5
-1.73%		 　82.30
-2.7
-3.18%		83.00
0.7
0.85%		84.10
1.1
1.33%		83.10
-1
-1.19%		81.90
-1.2
-1.44%		 　81.20
-0.7
-0.85%		 82.80
1.6
1.97%		81.50
-1.3
-1.57%		82.40
0.9
1.1%		 　82.50
0.1
0.12%		84.30
1.8
2.18%		84.40
0.1
0.12%		84.50
0.1
0.12%		84.30
-0.2
-0.24%		84.33
6 月 　85.20
0.9
1.07%		84.80
-0.4
-0.47%		84.70
-0.1
-0.12%		84.00
-0.7
-0.83%		 　　84.30
0.3
0.36%		83.90
-0.4
-0.47%		84.10
0.2
0.24%		85.00
0.9
1.07%		86.10
1.1
1.29%		 　85.40
-0.7
-0.81%		85.40
0
0%		86.10
0.7
0.82%		85.70
-0.4
-0.46%		85.70
0
0%		 　86.10
0.4
0.47%		85.70
-0.4
-0.46%		85.50
-0.2
-0.23%		85.50
0
0%		85.20
-0.3
-0.35%		 85.27
7 月85.90
0.7
0.82%		86.10
0.2
0.23%		85.70
-0.4
-0.46%		86.30
0.6
0.7%		86.30
0
0%		 　86.30
0
0%		86.00
-0.3
-0.35%		87.40
1.4
1.63%		87.00
-0.4
-0.46%		87.00
0
0%		 　87.20
0.2
0.23%		87.60
0.4
0.46%		87.20
-0.4
-0.46%		88.30
1.1
1.26%		88.20
-0.1
-0.11%		 　88.20
0
0%		88.30
0.1
0.11%		89.00
0.7
0.79%		89.40
0.4
0.45%		90.60
1.2
1.34%		 　90.20
-0.4
-0.44%		88.40
-1.8
-2%		87.40
-1
-1.13%		87.63
8 月87.20
-0.2
-0.23%		85.70
-1.5
-1.72%		 　84.60
-1.1
-1.28%		83.90
-0.7
-0.83%		88.20
4.3
5.13%		88.50
0.3
0.34%		 　　89.30
0.8
0.9%		88.90
-0.4
-0.45%		91.60
2.7
3.04%		92.20
0.6
0.66%		94.30
2.1
2.28%		 　97.00
2.7
2.86%		95.70
-1.3
-1.34%		97.00
1.3
1.36%		97.00
0
0%		98.60
1.6
1.65%		 　96.00
-2.6
-2.64%		98.70
2.7
2.81%		98.30
-0.4
-0.41%		98.50
0.2
0.2%		97.60
-0.9
-0.91%		 92.85
9 月　98.30
0.7
0.72%		97.80
-0.5
-0.51%		98.30
0.5
0.51%		98.40
0.1
0.1%		97.30
-1.1
-1.12%		 　98.00
0.7
0.72%		100.00
2
2.04%		99.50
-0.5
-0.5%		99.30
-0.2
-0.2%		 　　99.00
-0.3
-0.3%		98.50
-0.5
-0.51%		99.20
0.7
0.71%		97.60
-1.6
-1.61%		98.10
0.5
0.51%		 　97.70
-0.4
-0.41%		97.40
-0.3
-0.31%		96.30
-1.1
-1.13%		95.60
-0.7
-0.73%		97.30
1.7
1.78%		 97.98
10 月97.30
0
0%		97.80
0.5
0.51%		98.40
0.6
0.61%		98.80
0.4
0.41%		 　99.20
0.4
0.4%		99.20
0
0%		98.00
-1.2
-1.21%		 　　　99.10
1.1
1.12%		103.50
4.4
4.44%		102.00
-1.5
-1.45%		103.50
1.5
1.47%		103.50
0
0%		 　104.50
1
0.97%		102.50
-2
-1.91%		102.00
-0.5
-0.49%		102.00
0
0%		101.50
-0.5
-0.49%		 　102.00
0.5
0.49%		101.50
-0.5
-0.49%		102.00
0.5
0.49%		101.50
-0.5
-0.49%		100.98
11 月102.00
0.5
0.49%		 　102.00
0
0%		102.50
0.5
0.49%		102.50
0
0%		105.00
2.5
2.44%		103.50
-1.5
-1.43%		 　102.00
-1.5
-1.45%		103.00
1
0.98%		105.50
2.5
2.43%		105.50
0
0%		105.50
0
0%		 　105.00
-0.5
-0.47%		104.00
-1
-0.95%		103.50
-0.5
-0.48%		105.00
1.5
1.45%		104.50
-0.5
-0.48%		 　105.00
0.5
0.48%		105.50
0.5
0.48%		107.50
2
1.9%		89.70
-17.8
-16.56%		86.80
-2.9
-3.23%		 101.47
12 月　85.10
-1.7
-1.96%		85.10
0
0%		85.10
0
0%		85.50
0.4
0.47%		86.70
1.2
1.4%		 　88.20
1.5
1.73%		88.60
0.4
0.45%		88.50
-0.1
-0.11%		88.30
-0.2
-0.23%		87.30
-1
-1.13%		 　88.20
0.9
1.03%		88.70
0.5
0.57%		90.00
1.3
1.47%		90.30
0.3
0.33%		90.50
0.2
0.22%		 　90.60
0.1
0.11%		92.00
1.4
1.55%		92.50
0.5
0.54%		94.20
1.7
1.84%		93.00
-1.2
-1.27%		 　94.90
1.9
2.04%		94.50
-0.4
-0.42%		89.6

說明:最高漲幅:5.52%最低跌幅:-16.56% 最高價:107.50最低價:77.20平均價:90.07,灰色底表示週末,漲147天(143.9)元,跌126天(-127.2)元,平盤30天
6%=1,5%=1,4%=3,3%=6,2%=25,1%=59,0%=82,-0%=1,-1%=1,-2%=5,-3%=19,-4%=47,-5%=53,

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
2019-01-02 2929 205946 221 16914818 83.30 83.30 81.00 81.40 1.60 0% 81.40 9 81.70 1 7.83
2019-01-03 2929 445957 395 35988629 81.50 81.90 79.30 80.00 1.40 -1.72% 80.00 4 80.20 34 7.70
2019-01-04 2929 657982 489 50713987 79.20 79.20 75.90 77.20 2.80 -3.5% 77.20 2 77.40 2 7.43
2019-01-07 2929 374856 309 29546302 78.40 79.30 78.30 79.30 2.10 2.72% 79.20 3 79.50 3 7.63
2019-01-08 2929 972474 763 80581796 82.00 84.00 81.30 82.50 3.20 4.04% 82.50 2 82.70 1 7.94
2019-01-09 2929 610836 396 50895180 82.60 83.70 82.50 83.10 0.60 0.73% 83.10 3 83.40 1 8.00
2019-01-10 2929 333758 309 27871255 84.20 84.40 82.70 83.10 0.00 0% 83.10 2 83.30 10 8.00
2019-01-11 2929 171204 157 14208387 83.20 83.80 82.50 82.50 0.60 -0.72% 82.50 8 82.80 4 7.94
2019-01-14 2929 262852 246 21357525 82.80 82.80 80.40 80.70 1.80 -2.18% 80.70 1 81.10 3 7.77
2019-01-15 2929 158822 127 12900508 81.40 81.60 80.80 81.20 0.50 0.62% 81.20 4 81.50 1 7.82
2019-01-16 2929 247259 208 20186538 81.50 82.60 81.10 81.60 0.40 0.49% 81.60 5 81.80 1 7.85
2019-01-17 2929 157523 158 12823363 81.60 82.20 81.10 81.20 0.40 -0.49% 81.20 3 81.40 1 7.82
2019-01-18 2929 119722 121 9720966 81.40 81.40 81.00 81.20 0.00 0% 81.20 3 81.40 1 7.82
2019-01-21 2929 414804 288 33767267 81.30 81.90 80.60 81.60 0.40 0.49% 81.60 3 81.70 1 7.85
2019-01-22 2929 229952 200 18546900 82.00 82.00 80.20 80.40 1.20 -1.47% 80.40 3 80.60 3 7.74
2019-01-23 2929 128370 141 10249800 80.10 80.30 79.50 79.90 0.50 -0.62% 79.90 2 80.00 4 7.69
2019-01-24 2929 149555 155 12001859 80.30 80.80 80.00 80.20 0.30 0.38% 80.20 3 80.40 6 7.72
2019-01-25 2929 127775 135 10251959 80.50 80.70 79.90 80.50 0.30 0.37% 80.20 3 80.50 1 7.75
2019-01-28 2929 130511 137 10516670 80.50 81.00 80.30 80.60 0.10 0.12% 80.60 1 80.70 5 7.76
2019-01-29 2929 118230 115 9501632 80.60 81.00 80.10 80.30 0.30 -0.37% 80.30 2 80.50 2 7.73
2019-01-30 2929 212350 175 16995471 80.50 80.50 79.80 79.90 0.40 -0.5% 79.90 8 80.00 1 7.69
2019-02-11 2929 281947 310 22663374 80.70 80.90 79.90 80.80 0.90 1.13% 80.70 10 80.90 35 7.78
2019-02-12 2929 347757 333 28357661 80.90 82.40 80.40 82.40 1.60 1.98% 82.20 2 82.40 1 7.93
2019-02-13 2929 308173 290 25410359 82.40 83.00 82.10 82.70 0.30 0.36% 82.60 2 82.70 3 7.96
2019-02-14 2929 774267 732 65574457 82.70 86.20 82.20 85.90 3.20 3.87% 85.80 6 85.90 8 8.27
2019-02-18 2929 297427 303 25281507 85.00 85.80 84.60 84.90 0.10 -1.16% 84.80 4 85.00 6 8.17
2019-02-19 2929 304312 285 26065008 85.40 86.20 84.80 85.70 0.80 0.94% 85.70 1 85.80 1 8.25
2019-02-20 2929 305018 277 26230219 85.90 86.50 85.30 85.30 0.40 -0.47% 85.30 3 85.60 1 8.21
2019-02-21 2929 271549 256 23051334 85.60 85.70 84.60 84.70 0.60 -0.7% 84.70 6 84.80 1 8.15
2019-02-22 2929 469309 457 40329105 85.00 86.60 84.50 86.50 1.80 2.13% 86.50 2 86.60 10 8.33
2019-02-25 2929 860744 689 75557496 88.00 88.40 87.20 87.40 0.90 1.04% 87.40 9 87.70 8 8.41
2019-02-26 2929 499419 430 43818267 88.10 88.70 86.80 87.20 0.20 -0.23% 87.20 2 87.40 8 8.39
2019-02-27 2929 340161 285 29573707 87.80 87.80 86.60 86.80 0.40 -0.46% 86.80 4 87.00 3 8.35
2019-03-04 2929 240904 265 20847910 86.90 87.10 86.20 86.20 0.60 -0.69% 86.20 1 86.40 2 8.30
2019-03-05 2929 178883 187 15402085 86.10 86.90 85.70 86.10 0.10 -0.12% 86.00 2 86.10 2 8.29
2019-03-06 2929 228441 254 19750376 86.20 87.00 85.80 86.90 0.80 0.93% 86.80 2 86.90 27 8.36
2019-03-07 2929 217657 241 18789071 87.00 87.00 85.50 85.70 1.20 -1.38% 85.70 2 86.00 6 8.25
2019-03-08 2929 267938 274 22669832 85.30 85.30 84.00 84.20 1.50 -1.75% 84.10 10 84.50 9 8.10
2019-03-11 2929 207357 284 17382611 84.00 84.20 83.60 83.80 0.40 -0.48% 83.80 1 83.90 4 8.07
2019-03-12 2929 249940 247 21250500 84.60 85.70 84.60 85.40 1.60 1.91% 85.10 4 85.40 1 8.22
2019-03-13 2929 154593 168 13156005 85.40 85.90 84.70 84.70 0.70 -0.82% 84.70 2 85.00 1 8.15
2019-03-14 2929 220472 230 18653894 84.90 85.00 84.20 84.80 0.10 0.12% 84.70 1 84.90 3 8.16
2019-03-15 2929 230649 218 19525632 84.80 85.20 84.40 84.40 0.40 -0.47% 84.40 11 84.50 1 8.12
2019-03-18 2929 274304 366 23054191 84.80 84.80 83.80 83.80 0.60 -0.71% 83.80 2 84.00 9 8.07
2019-03-19 2929 238926 227 20018258 84.00 84.40 83.50 83.60 0.20 -0.24% 83.50 14 83.80 2 8.05
2019-03-20 2929 389940 361 32456971 83.70 83.70 82.90 83.00 0.60 -0.72% 82.90 6 83.00 8 7.99
2019-03-21 2929 647839 566 53258176 83.10 83.20 81.50 82.00 1.00 -1.2% 82.00 12 82.10 1 7.89
2019-03-22 2929 584284 458 48012821 82.10 82.70 81.90 82.10 0.10 0.12% 82.00 20 82.40 1 7.90
2019-03-25 2929 392900 356 32031383 81.60 82.00 81.20 81.50 0.60 -0.73% 81.50 2 81.90 2 7.84
2019-03-26 2929 5312993 3453 466031998 86.40 89.60 85.00 86.00 4.50 5.52% 85.90 7 86.00 39 7.41
2019-03-27 2929 2376940 1829 202547795 86.00 87.00 83.90 84.30 1.70 -1.98% 84.30 9 84.50 2 7.27
2019-03-28 2929 784342 753 67092512 85.40 86.10 84.60 85.60 1.30 1.54% 85.60 3 85.70 8 7.38
2019-03-29 2929 763445 721 66133092 86.40 87.10 85.80 86.80 1.20 1.4% 86.80 2 86.90 16 7.48
2019-04-01 2929 885868 744 77450675 87.30 88.30 86.90 86.90 0.10 0.12% 86.90 4 87.00 10 7.49
2019-04-02 2929 590400 515 51430030 87.20 87.60 86.60 87.20 0.30 0.35% 87.20 2 87.30 1 7.52
2019-04-03 2929 468189 435 40770752 87.40 87.70 86.60 87.10 0.10 -0.11% 87.10 7 87.20 1 7.51
2019-04-08 2929 851750 852 74893267 87.50 88.30 87.50 87.70 0.60 0.69% 87.70 4 87.80 13 7.56
2019-04-09 2929 832383 768 73664302 88.20 89.10 87.60 88.90 1.20 1.37% 88.90 19 89.00 29 7.66
2019-04-10 2929 983829 851 87840691 89.60 90.20 88.50 88.90 0.00 0% 88.90 3 89.00 6 7.66
2019-04-11 2929 772411 680 68132899 89.00 89.30 87.50 87.50 1.40 -1.57% 87.50 9 87.60 4 7.54
2019-04-12 2929 407887 354 35799955 87.50 88.20 87.20 87.70 0.20 0.23% 87.70 2 87.90 1 7.56
2019-04-15 2929 443511 401 39345714 88.50 89.40 88.30 88.70 1.00 1.14% 88.70 7 88.80 5 7.65
2019-04-17 2929 1096085 887 100001762 91.20 92.60 90.30 90.40 0.10 1.92% 90.30 16 90.50 5 7.79
2019-04-18 2929 714466 591 63747134 90.60 90.80 88.10 88.20 2.20 -2.43% 88.20 2 88.40 8 7.60
2019-04-19 2929 258698 237 23010787 88.60 89.80 88.60 89.10 0.90 1.02% 89.00 2 89.10 2 7.68
2019-04-22 2929 390156 286 34755239 89.60 89.70 88.20 88.40 0.70 -0.79% 88.40 8 88.70 4 7.62
2019-04-23 2929 366650 275 32315800 88.40 88.80 87.70 87.90 0.50 -0.57% 87.90 2 88.10 2 7.58
2019-04-24 2929 259740 225 22895120 88.10 88.50 88.00 88.10 0.20 0.23% 88.10 4 88.20 12 7.59
2019-04-25 2929 250146 220 22082444 88.10 88.80 88.10 88.80 0.70 0.79% 88.30 4 88.80 1 7.66
2019-04-26 2929 337744 290 29806943 88.40 88.60 88.00 88.00 0.80 -0.9% 88.00 20 88.10 1 7.59
2019-04-29 2929 350786 291 30771771 88.10 88.60 87.30 87.50 0.50 -0.57% 87.30 4 87.50 2 7.54
2019-04-30 2929 224025 202 19570383 87.70 87.80 87.20 87.50 0.00 0% 87.50 10 87.60 5 7.54
2019-05-02 2929 902103 737 80585108 89.00 90.30 88.60 89.30 1.80 2.06% 89.30 8 89.40 2 7.70
2019-05-03 2929 385458 277 34445831 89.30 89.70 89.10 89.60 0.30 0.34% 89.50 5 89.60 2 7.72
2019-05-06 2929 636738 497 56019782 89.30 89.30 87.30 87.40 2.20 -2.46% 87.30 17 87.40 1 7.50
2019-05-07 2929 356623 296 31515727 88.40 88.80 87.90 88.40 1.00 1.14% 88.40 7 88.50 25 7.54
2019-05-08 2929 245852 225 21546014 87.50 88.00 87.20 88.00 0.40 -0.45% 87.80 3 88.20 18 7.50
2019-05-09 2929 478998 366 41655223 88.00 88.00 86.50 86.50 1.50 -1.7% 86.50 1 86.60 3 7.37
2019-05-10 2929 754504 572 64582491 87.20 87.60 84.00 85.00 1.50 -1.73% 84.90 5 85.00 8 7.25
2019-05-13 2929 859337 623 71184002 84.80 84.80 81.70 82.30 2.70 -3.18% 82.20 7 82.30 1 7.02
2019-05-14 2929 477563 404 39118792 81.80 83.10 80.80 83.00 0.70 0.85% 82.90 4 83.00 3 7.08
2019-05-15 2929 329664 292 27655734 83.20 84.40 83.20 84.10 1.10 1.33% 84.00 2 84.20 5 7.17
2019-05-16 2929 249080 192 20814802 84.40 84.40 83.00 83.10 1.00 -1.19% 83.10 3 83.20 1 7.08
2019-05-17 2929 445660 376 36732512 83.00 83.70 81.80 81.90 1.20 -1.44% 81.90 1 82.10 1 6.98
2019-05-20 2929 407526 349 33123933 82.00 82.00 81.00 81.20 0.70 -0.85% 81.10 7 81.20 24 6.92
2019-05-22 2929 116500 105 9619199 82.30 82.90 82.10 82.80 0.50 1.97% 82.70 6 82.80 2 7.06
2019-05-23 2929 369392 305 30105636 82.20 82.20 81.00 81.50 1.30 -1.57% 81.40 7 81.50 1 6.95
2019-05-24 2929 256680 223 21180540 81.50 83.20 81.50 82.40 0.90 1.1% 82.30 11 82.50 1 7.02
2019-05-27 2929 117250 93 9675450 82.50 82.80 82.10 82.50 0.10 0.12% 82.50 10 82.90 3 7.03
2019-05-28 2929 287050 258 24078730 83.00 84.60 82.70 84.30 1.80 2.18% 84.20 2 84.30 1 7.19
2019-05-29 2929 183847 175 15521925 83.50 85.00 83.50 84.40 0.10 0.12% 84.30 2 84.40 2 7.20
2019-05-30 2929 189608 172 16057817 84.60 85.40 84.20 84.50 0.10 0.12% 84.50 4 84.60 1 7.20
2019-05-31 2929 149108 138 12621054 84.50 85.10 84.10 84.30 0.20 -0.24% 84.30 1 84.60 1 7.19
2019-06-03 2929 226786 213 19107562 84.30 85.40 83.30 85.20 0.90 1.07% 85.00 1 85.20 1 7.26
2019-06-04 2929 191200 157 16309179 84.60 85.80 84.60 84.80 0.40 -0.47% 84.80 1 85.10 1 7.23
2019-06-05 2929 120331 113 10198866 85.30 85.40 84.20 84.70 0.10 -0.12% 84.40 2 84.70 1 7.22
2019-06-06 2929 99909 99 8407856 84.90 84.90 83.90 84.00 0.70 -0.83% 84.00 97 84.20 1 7.16
2019-06-10 2929 126541 125 10664798 84.20 84.70 84.00 84.30 0.30 0.36% 84.20 2 84.50 2 7.19
2019-06-11 2929 180200 136 15177520 84.30 84.80 83.70 83.90 0.40 -0.47% 83.90 7 84.30 6 7.15
2019-06-12 2929 105202 85 8850728 84.40 84.70 83.90 84.10 0.20 0.24% 84.10 2 84.20 2 7.17
2019-06-13 2929 199531 167 16937496 84.10 85.40 84.10 85.00 0.90 1.07% 84.90 1 85.10 6 7.25
2019-06-14 2929 419472 298 36036528 85.40 86.30 85.30 86.10 1.10 1.29% 86.00 1 86.10 8 7.34
2019-06-17 2929 179672 152 15426119 86.00 86.30 85.40 85.40 0.70 -0.81% 85.40 6 85.50 1 7.28
2019-06-18 2929 183707 172 15749047 85.60 86.10 85.30 85.40 0.00 0% 85.40 1 85.70 1 7.28
2019-06-19 2929 172929 156 14882194 85.90 86.40 85.50 86.10 0.70 0.82% 85.90 1 86.10 1 7.34
2019-06-20 2929 267221 192 22979806 86.00 86.30 85.70 85.70 0.40 -0.46% 85.70 18 85.90 1 7.31
2019-06-21 2929 146845 148 12611612 86.10 86.20 85.60 85.70 0.00 0% 85.60 21 85.70 1 7.31
2019-06-24 2929 137636 130 11852581 86.00 86.40 85.70 86.10 0.40 0.47% 86.10 2 86.20 3 7.34
2019-06-25 2929 143533 117 12327270 86.00 86.20 85.60 85.70 0.40 -0.46% 85.60 14 85.70 1 7.31
2019-06-26 2929 119342 94 10211412 85.60 85.70 85.30 85.50 0.20 -0.23% 85.40 10 85.50 1 7.29
2019-06-27 2929 139952 119 11947560 85.50 85.50 85.10 85.50 0.00 0% 85.40 5 85.50 38 7.29
2019-06-28 2929 153823 124 13111300 85.50 85.50 85.10 85.20 0.30 -0.35% 85.20 3 85.30 4 7.26
2019-07-01 2929 235200 170 20135716 85.70 85.90 85.20 85.90 0.70 0.82% 85.80 1 85.90 7 7.32
2019-07-02 2929 118546 113 10194307 86.10 86.20 85.70 86.10 0.20 0.23% 86.00 3 86.10 6 7.34
2019-07-03 2929 202541 169 17402161 86.40 86.40 85.60 85.70 0.40 -0.46% 85.70 3 86.00 1 7.31
2019-07-04 2929 177640 147 15286430 85.70 86.30 85.70 86.30 0.60 0.7% 86.10 7 86.30 5 7.36
2019-07-05 2929 191973 166 16593063 86.30 86.80 86.20 86.30 0.00 0% 86.30 9 86.40 4 7.36
2019-07-08 2929 170389 162 14727267 86.30 87.00 86.20 86.30 0.00 0% 86.30 2 86.50 2 7.36
2019-07-09 2929 126542 115 10885681 86.30 86.30 85.80 86.00 0.30 -0.35% 86.00 4 86.30 4 7.33
2019-07-10 2929 530525 408 46302736 86.30 87.70 86.30 87.40 1.40 1.63% 87.30 8 87.40 31 7.45
2019-07-11 2929 352972 287 30813253 87.50 87.90 86.80 87.00 0.40 -0.46% 87.00 14 87.30 1 7.42
2019-07-12 2929 128105 133 11130635 87.30 87.30 86.70 87.00 0.00 0% 86.90 1 87.00 10 7.42
2019-07-15 2929 177312 145 15422604 87.00 87.20 86.80 87.20 0.20 0.23% 87.10 2 87.20 17 7.43
2019-07-16 2929 171927 158 15028510 87.20 87.70 87.00 87.60 0.40 0.46% 87.50 3 87.60 5 7.47
2019-07-17 2929 133482 128 11663434 87.80 87.80 87.20 87.20 0.40 -0.46% 87.10 8 87.60 5 7.43
2019-07-18 2929 472231 395 41662094 87.60 89.00 87.30 88.30 1.10 1.26% 88.20 10 88.50 32 7.53
2019-07-19 2929 203368 173 17949089 88.70 88.70 87.70 88.20 0.10 -0.11% 88.10 6 88.30 6 7.52
2019-07-22 2929 230045 181 20307679 88.20 88.60 88.10 88.20 0.00 0% 88.20 4 88.40 5 7.52
2019-07-23 2929 274330 221 24305002 88.40 89.30 88.10 88.30 0.10 0.11% 88.30 18 88.40 1 7.53
2019-07-24 2929 273829 221 24331681 88.90 89.20 88.40 89.00 0.70 0.79% 88.90 4 89.00 8 7.59
2019-07-25 2929 329985 266 29465555 89.00 89.80 88.80 89.40 0.40 0.45% 89.40 1 89.50 49 7.62
2019-07-26 2929 535369 428 48337926 89.50 90.80 89.40 90.60 1.20 1.34% 90.50 16 90.60 5 7.72
2019-07-29 2929 247353 216 22355836 90.60 90.80 90.00 90.20 0.40 -0.44% 90.20 3 90.40 8 7.69
2019-07-30 2929 407414 347 36218737 90.00 90.60 88.20 88.40 1.80 -2% 88.30 2 88.40 2 7.54
2019-07-31 2929 386238 306 33818517 88.00 88.20 87.10 87.40 1.00 -1.13% 87.40 11 87.50 21 7.45
2019-08-01 2929 148489 122 12936043 86.80 87.50 86.70 87.20 0.20 -0.23% 87.20 6 87.50 9 7.43
2019-08-02 2929 394437 318 33910100 86.70 86.70 85.50 85.70 1.50 -1.72% 85.70 1 85.90 1 7.31
2019-08-05 2929 285809 245 24301248 85.50 85.70 84.60 84.60 1.10 -1.28% 84.60 1 84.80 1 7.21
2019-08-06 2929 361808 282 30157534 82.60 84.50 82.20 83.90 0.70 -0.83% 83.90 9 84.30 30 7.15
2019-08-07 2929 1464117 1136 130031038 89.00 89.60 88.00 88.20 4.30 5.13% 88.10 4 88.20 4 6.84
2019-08-08 2929 757187 570 67119849 89.10 89.10 88.30 88.50 0.30 0.34% 88.50 3 88.60 3 6.86
2019-08-12 2929 555410 463 49396207 88.50 89.30 88.50 89.30 0.80 0.9% 89.00 5 89.30 2 6.92
2019-08-13 2929 429597 345 38229133 89.30 89.50 88.50 88.90 0.40 -0.45% 88.90 9 89.10 2 6.89
2019-08-14 2929 1706529 1281 156609087 89.70 92.90 89.70 91.60 2.70 3.04% 91.50 14 91.80 16 7.10
2019-08-15 2929 939182 723 86246349 90.40 92.90 90.40 92.20 0.60 0.66% 92.10 17 92.20 1 7.15
2019-08-16 2929 1158407 907 108678710 92.70 94.30 92.70 94.30 2.10 2.28% 94.20 6 94.30 53 7.31
2019-08-19 2929 2001721 1515 193331071 95.00 98.20 94.70 97.00 2.70 2.86% 96.90 11 97.00 3 7.52
2019-08-20 2929 1474018 1253 143449715 98.00 99.90 95.40 95.70 1.30 -1.34% 95.70 3 95.90 10 7.42
2019-08-21 2929 490634 449 47111163 95.70 97.00 95.00 97.00 1.30 1.36% 97.00 5 97.10 32 7.52
2019-08-22 2929 448075 365 43440430 98.00 98.30 96.10 97.00 0.00 0% 96.90 2 97.00 4 7.52
2019-08-23 2929 1121596 971 110452808 97.60 99.50 96.70 98.60 1.60 1.65% 98.50 5 98.60 2 7.64
2019-08-26 2929 817453 671 78767588 96.70 97.10 95.70 96.00 2.60 -2.64% 96.00 16 96.10 6 7.44
2019-08-27 2929 1325546 1183 131149056 96.80 100.00 96.80 98.70 2.70 2.81% 98.70 1 98.80 4 7.65
2019-08-28 2929 1515722 1266 151312885 100.00 102.00 98.20 98.30 0.40 -0.41% 98.30 11 98.80 2 7.62
2019-08-29 2929 378086 369 37251442 98.80 99.30 98.00 98.50 0.20 0.2% 98.50 1 98.70 3 7.64
2019-08-30 2929 543244 488 53402498 99.80 99.80 97.40 97.60 0.90 -0.91% 97.60 6 97.80 3 7.57
2019-09-02 2929 250546 253 24594459 98.60 98.70 97.70 98.30 0.70 0.72% 98.30 3 98.40 7 7.62
2019-09-03 2929 332320 274 32602226 98.70 98.80 97.80 97.80 0.50 -0.51% 97.80 2 98.00 1 7.58
2019-09-04 2929 399813 346 39294328 98.10 99.20 97.50 98.30 0.50 0.51% 98.20 6 98.40 7 7.62
2019-09-05 2929 393071 315 38845489 98.80 99.70 98.30 98.40 0.10 0.1% 98.30 23 98.50 6 7.63
2019-09-06 2929 489916 421 47867222 98.70 98.80 97.10 97.30 1.10 -1.12% 97.20 9 97.30 2 7.54
2019-09-09 2929 341655 294 33324890 97.80 98.10 96.80 98.00 0.70 0.72% 98.00 6 98.10 6 7.60
2019-09-10 2929 965663 845 96013200 98.10 100.50 98.00 100.00 2.00 2.04% 100.00 33 100.50 25 7.75
2019-09-11 2929 709826 593 71002979 101.00 101.50 99.20 99.50 0.50 -0.5% 99.50 8 99.80 7 7.71
2019-09-12 2929 333256 283 33168413 99.60 100.00 99.20 99.30 0.20 -0.2% 99.30 3 99.40 1 7.70
2019-09-16 2929 281632 236 27846930 99.80 99.80 98.50 99.00 0.30 -0.3% 98.70 3 99.00 5 7.67
2019-09-17 2929 314160 263 31072357 99.00 99.20 98.50 98.50 0.50 -0.51% 98.50 10 98.60 1 7.64
2019-09-18 2929 241744 216 23938353 98.80 99.30 98.50 99.20 0.70 0.71% 99.00 8 99.20 13 7.69
2019-09-19 2929 669279 577 65705946 99.30 99.30 97.60 97.60 1.60 -1.61% 97.60 12 97.70 1 7.57
2019-09-20 2929 620835 492 60375130 97.50 98.10 96.60 98.10 0.50 0.51% 98.00 2 98.10 3 7.60
2019-09-23 2929 332859 285 32619604 98.40 98.50 97.60 97.70 0.40 -0.41% 97.70 10 97.80 2 7.57
2019-09-24 2929 240793 220 23520210 97.70 98.10 97.30 97.40 0.30 -0.31% 97.40 11 97.70 1 7.55
2019-09-25 2929 424277 379 40979169 97.40 97.40 96.30 96.30 1.10 -1.13% 96.20 16 96.30 1 7.47
2019-09-26 2929 430316 353 41305004 96.40 96.80 95.30 95.60 0.70 -0.73% 95.60 3 95.90 1 7.41
2019-09-27 2929 509292 469 49258107 96.20 97.50 95.20 97.30 1.70 1.78% 97.30 10 97.40 10 7.54
2019-10-01 2929 317869 284 31031144 97.30 98.20 97.00 97.30 0.00 0% 97.30 6 97.40 4 7.54
2019-10-02 2929 199043 181 19411197 97.10 97.80 97.00 97.80 0.50 0.51% 97.70 5 97.80 7 7.58
2019-10-03 2929 306482 273 29995130 97.00 98.50 96.80 98.40 0.60 0.61% 98.40 3 98.50 8 7.63
2019-10-04 2929 492563 411 48663161 98.50 99.40 98.20 98.80 0.40 0.41% 98.80 6 99.00 4 7.66
2019-10-07 2929 411521 320 40802381 98.90 99.70 98.60 99.20 0.40 0.4% 99.20 5 99.30 3 7.69
2019-10-08 2929 314051 227 31204058 99.50 99.70 99.20 99.20 0.00 0% 99.20 14 99.40 4 7.69
2019-10-09 2929 402723 303 39596654 99.20 99.20 97.80 98.00 1.20 -1.21% 98.00 24 98.20 3 7.60
2019-10-14 2929 315293 282 31154444 98.70 99.30 98.20 99.10 1.10 1.12% 99.00 1 99.10 2 7.68
2019-10-15 2929 2171767 1801 222128501 101.00 104.00 100.50 103.50 4.40 4.44% 103.00 33 103.50 52 8.02
2019-10-16 2929 862823 655 88755946 104.00 104.00 102.00 102.00 1.50 -1.45% 102.00 48 102.50 7 7.91
2019-10-17 2929 490473 464 50303219 102.50 103.50 101.00 103.50 1.50 1.47% 103.00 8 103.50 22 8.02
2019-10-18 2929 343377 281 35404515 104.00 104.00 102.50 103.50 0.00 0% 103.00 9 103.50 61 8.02
2019-10-21 2929 358365 334 37292960 103.00 105.00 102.50 104.50 1.00 0.97% 104.00 26 104.50 61 8.10
2019-10-22 2929 484934 431 50182724 104.50 105.00 102.50 102.50 2.00 -1.91% 102.50 42 103.00 26 7.95
2019-10-23 2929 355879 302 36309658 102.50 102.50 101.50 102.00 0.50 -0.49% 101.50 39 102.00 19 7.91
2019-10-24 2929 248498 235 25447296 102.50 103.00 102.00 102.00 0.00 0% 102.00 41 102.50 5 7.91
2019-10-25 2929 232789 208 23718075 102.50 103.00 101.50 101.50 0.50 -0.49% 101.50 14 102.00 23 7.87
2019-10-28 2929 245489 204 25095878 102.00 103.00 101.50 102.00 0.50 0.49% 102.00 4 102.50 48 7.91
2019-10-29 2929 414806 330 42186304 102.00 103.00 101.00 101.50 0.50 -0.49% 101.00 34 101.50 505 7.87
2019-10-30 2929 294104 255 29961608 102.00 102.50 101.00 102.00 0.50 0.49% 101.50 42 102.00 44 7.91
2019-10-31 2929 297726 272 30194326 102.00 102.00 101.00 101.50 0.50 -0.49% 101.00 45 101.50 36 7.87
2019-11-01 2929 253661 231 25749089 101.50 102.00 101.00 102.00 0.50 0.49% 101.50 34 102.00 85 7.91
2019-11-04 2929 357452 294 36583604 102.50 103.00 102.00 102.00 0.00 0% 102.00 86 102.50 10 7.91
2019-11-05 2929 274791 237 28170072 103.00 103.00 102.00 102.50 0.50 0.49% 102.50 11 103.00 94 7.95
2019-11-06 2929 288162 232 29521605 102.50 103.00 102.00 102.50 0.00 0% 102.00 77 102.50 5 7.95
2019-11-07 2929 1202152 841 125102808 103.00 105.00 102.50 105.00 2.50 2.44% 104.50 17 105.00 62 8.14
2019-11-08 2929 630358 481 65482552 105.00 105.00 103.00 103.50 1.50 -1.43% 103.50 56 104.00 17 8.02
2019-11-11 2929 569951 424 58675002 104.00 104.50 102.00 102.00 1.50 -1.45% 102.00 27 102.50 28 7.91
2019-11-12 2929 331681 305 34117143 102.50 103.50 102.00 103.00 1.00 0.98% 103.00 12 103.50 17 7.98
2019-11-13 2929 1568418 1226 165443890 104.00 107.00 104.00 105.50 2.50 2.43% 105.00 19 105.50 7 7.69
2019-11-14 2929 811676 676 85678980 106.00 106.00 104.50 105.50 0.00 0% 105.50 15 106.00 50 7.69
2019-11-15 2929 591886 442 62617465 106.00 107.00 105.00 105.50 0.00 0% 105.50 45 106.00 55 7.69
2019-11-18 2929 713978 473 75245190 106.00 106.00 105.00 105.00 0.50 -0.47% 105.00 1 105.50 44 7.65
2019-11-19 2929 724016 530 75512164 105.50 105.50 103.00 104.00 1.00 -0.95% 104.00 2 104.50 43 7.58
2019-11-20 2929 793312 522 81583448 104.00 104.00 102.00 103.50 0.50 -0.48% 103.50 3 104.00 25 7.54
2019-11-21 2929 571396 415 59505580 103.50 105.00 103.00 105.00 1.50 1.45% 104.50 25 105.00 13 7.65
2019-11-22 2929 426221 350 44678587 105.00 105.50 104.50 104.50 0.50 -0.48% 104.50 15 105.00 35 7.62
2019-11-25 2929 633638 459 66570490 105.50 105.50 104.50 105.00 0.50 0.48% 105.00 4 105.50 119 7.65
2019-11-26 2929 839005 581 88552519 105.50 106.00 105.00 105.50 0.50 0.48% 105.50 38 106.00 169 7.69
2019-11-27 2929 2687080 1601 286541060 105.50 107.50 105.50 107.50 2.00 1.9% 107.50 39 108.00 183 7.84
2019-11-28 2929 3136195 2231 284495045 91.30 91.60 89.70 89.70 0.00 -16.56% 89.70 21 89.80 1 6.54
2019-11-29 2929 2082562 1532 182809952 89.50 89.50 86.50 86.80 2.90 -3.23% 86.80 5 86.90 14 6.33
2019-12-02 2929 1377921 1041 117773806 86.00 86.50 85.00 85.10 1.70 -1.96% 85.00 39 85.10 13 6.20
2019-12-03 2929 899557 716 76727752 84.60 85.90 84.30 85.10 0.00 0% 85.10 22 85.40 3 6.20
2019-12-04 2929 422445 335 35970770 85.10 85.40 84.80 85.10 0.00 0% 85.10 3 85.20 2 6.20
2019-12-05 2929 515143 402 44056136 85.50 85.70 85.30 85.50 0.40 0.47% 85.50 16 85.70 23 6.23
2019-12-06 2929 745826 624 64672519 86.00 87.20 86.00 86.70 1.20 1.4% 86.70 5 86.80 4 6.32
2019-12-09 2929 579706 544 50825605 87.40 88.40 86.80 88.20 1.50 1.73% 88.10 4 88.20 10 6.43
2019-12-10 2929 547720 431 48432680 88.50 88.80 87.80 88.60 0.40 0.45% 88.60 7 88.70 2 6.46
2019-12-11 2929 870053 666 77323327 89.50 89.70 88.20 88.50 0.10 -0.11% 88.50 17 88.80 6 6.45
2019-12-12 2929 471952 392 41812029 88.90 89.00 88.20 88.30 0.20 -0.23% 88.30 29 88.40 1 6.44
2019-12-13 2929 566309 470 49747491 88.60 88.70 87.20 87.30 1.00 -1.13% 87.20 33 87.30 1 6.36
2019-12-16 2929 679903 568 59294716 87.70 88.40 86.30 88.20 0.90 1.03% 88.00 9 88.30 4 6.43
2019-12-17 2929 403550 365 35646250 88.20 88.70 87.70 88.70 0.50 0.57% 88.50 5 88.70 1 6.46
2019-12-18 2929 952974 801 85356860 89.10 90.00 88.70 90.00 1.30 1.47% 89.90 1 90.00 41 6.56
2019-12-19 2929 545350 423 49004445 90.00 90.30 89.30 90.30 0.30 0.33% 90.20 1 90.30 5 6.58
2019-12-20 2929 435192 340 39309773 90.10 90.70 89.70 90.50 0.20 0.22% 90.40 2 90.50 6 6.60
2019-12-23 2929 516296 409 46844936 90.50 91.00 90.30 90.60 0.10 0.11% 90.50 2 90.60 10 6.60
2019-12-24 2929 1072595 839 97972825 90.80 92.00 90.40 92.00 1.40 1.55% 91.80 12 92.10 8 6.71
2019-12-25 2929 972746 1023 90004914 91.50 93.50 91.40 92.50 0.50 0.54% 92.40 3 92.50 9 6.74
2019-12-26 2929 996216 981 93232104 92.50 94.30 92.30 94.20 1.70 1.84% 94.10 21 94.20 25 6.87
2019-12-27 2929 1093879 990 102455147 94.50 95.10 92.80 93.00 1.20 -1.27% 93.00 14 93.20 4 6.78
2019-12-30 2929 947352 810 89319738 93.20 94.90 93.10 94.90 1.90 2.04% 94.70 2 94.90 30 6.92
2019-12-31 2929 527186 488 49906229 95.00 95.70 94.00 94.50 0.40 -0.42% 94.40 13 94.50 7 6.89