台灣50(0050)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  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　97.65
0
0%		97.65
0
0%		 　96.40
-1.25
-1.28%		96.10
-0.3
-0.31%		95.65
-0.45
-0.47%		96.95
1.3
1.36%		97.30
0.35
0.36%		 　98.00
0.7
0.72%		98.60
0.6
0.61%		97.60
-1
-1.01%		97.30
-0.3
-0.31%		97.30
0
0%		 　97.70
0.4
0.41%		 　　　　　　　　92.15
-5.55
-5.68%		89.95
-2.2
-2.39%		96.34
2 月 　89.05
-0.9
-1%		90.60
1.55
1.74%		90.85
0.25
0.28%		92.30
1.45
1.6%		91.20
-1.1
-1.19%		 　91.00
-0.2
-0.22%		91.75
0.75
0.82%		92.65
0.9
0.98%		92.80
0.15
0.16%		92.95
0.15
0.16%		 　92.30
-0.65
-0.7%		91.05
-1.25
-1.35%		92.10
1.05
1.15%		91.70
-0.4
-0.43%		91.25
-0.45
-0.49%		 　90.10
-1.15
-1.26%		90.35
0.25
0.28%		89.45
-0.9
-1%		88.65
-0.8
-0.89%		 90.52
3 月　87.35
-1.3
-1.47%		88.60
1.25
1.43%		89.20
0.6
0.68%		90.20
1
1.12%		88.35
-1.85
-2.05%		 　85.85
-2.5
-2.83%		86.30
0.45
0.52%		85.30
-1
-1.16%		82.15
-3.15
-3.69%		81.00
-1.15
-1.4%		 　77.30
-3.7
-4.57%		74.85
-2.45
-3.17%		72.80
-2.05
-2.74%		68.55
-4.25
-5.84%		74.00
5.45
7.95%		 　70.80
-3.2
-4.32%		74.25
3.45
4.87%		76.85
2.6
3.5%		77.20
0.35
0.46%		76.60
-0.6
-0.78%		 　75.85
-0.75
-0.98%		76.15
0.3
0.4%		79.59
4 月75.90
-0.25
-0.33%		 　　　77.05
1.15
1.52%		78.50
1.45
1.88%		79.60
1.1
1.4%		79.25
-0.35
-0.44%		79.30
0.05
0.06%		 　78.80
-0.5
-0.63%		80.95
2.15
2.73%		81.20
0.25
0.31%		80.80
-0.4
-0.49%		83.25
2.45
3.03%		 　83.00
-0.25
-0.3%		80.60
-2.4
-2.89%		80.60
0
0%		80.90
0.3
0.37%		80.90
0
0%		 　82.55
1.65
2.04%		82.55
0
0%		83.70
1.15
1.39%		85.50
1.8
2.15%		 80.77
5 月　　　83.00
-2.5
-2.92%		83.40
0.4
0.48%		83.50
0.1
0.12%		 84.35
0.85
1.02%		 　85.05
0.7
0.83%		84.05
-1
-1.18%		84.30
0.25
0.3%		83.30
-1
-1.19%		83.85
0.55
0.66%		 　83.15
-0.7
-0.83%		83.90
0.75
0.9%		83.80
-0.1
-0.12%		84.50
0.7
0.84%		82.95
-1.55
-1.83%		 　83.50
0.55
0.66%		84.45
0.95
1.14%		84.35
-0.1
-0.12%		83.85
-0.5
-0.59%		84.45
0.6
0.72%		 83.98
6 月84.90
0.45
0.53%		85.30
0.4
0.47%		86.80
1.5
1.76%		87.60
0.8
0.92%		88.35
0.75
0.86%		 　89.50
1.15
1.3%		89.60
0.1
0.11%		90.45
0.85
0.95%		89.05
-1.4
-1.55%		88.25
-0.8
-0.9%		 　87.00
-1.25
-1.42%		88.90
1.9
2.18%		89.00
0.1
0.11%		88.90
-0.1
-0.11%		88.85
-0.05
-0.06%		 　89.05
0.2
0.23%		89.45
0.4
0.45%		90.00
0.55
0.61%		 　　　89.10
-0.9
-1%		89.90
0.8
0.9%		 88.6
7 月90.50
0.6
0.67%		91.50
1
1.1%		92.55
1.05
1.15%		 　94.15
1.6
1.73%		94.50
0.35
0.37%		95.15
0.65
0.69%		95.45
0.3
0.32%		 　　96.05
0.6
0.63%		96.65
0.6
0.62%		97.05
0.4
0.41%		96.10
-0.95
-0.98%		97.20
1.1
1.14%		 　97.05
-0.15
-0.15%		98.70
1.65
1.7%		98.95
0.25
0.25%		98.85
-0.1
-0.1%		 　　103.30
4.45
4.5%		103.60
0.3
0.29%		102.55
-1.05
-1.01%		104.05
1.5
1.46%		103.80
-0.25
-0.24%		97.53
8 月 　102.00
-1.8
-1.73%		103.30
1.3
1.27%		104.30
1
0.97%		105.40
1.1
1.05%		104.65
-0.75
-0.71%		 　　104.80
0.15
0.14%		103.25
-1.55
-1.48%		104.25
1
0.97%		104.50
0.25
0.24%		 　105.60
1.1
1.05%		105.00
-0.6
-0.57%		104.25
-0.75
-0.71%		100.60
-3.65
-3.5%		102.80
2.2
2.19%		 　103.10
0.3
0.29%		103.90
0.8
0.78%		104.30
0.4
0.38%		104.55
0.25
0.24%		103.50
-1.05
-1%		 101.80
-1.7
-1.64%		103.65
9 月103.35
1.55
1.52%		103.00
-0.35
-0.34%		103.30
0.3
0.29%		102.55
-0.75
-0.73%		 　102.40
-0.15
-0.15%		 　103.20
0.8
0.78%		103.25
0.05
0.05%		 　104.55
1.3
1.26%		 106.55
2
1.91%		105.40
-1.15
-1.08%		105.30
-0.1
-0.09%		 　　103.10
-2.2
-2.09%		 100.45
-2.65
-2.57%		100.65
0.2
0.2%		 　　102.55
1.9
1.89%		103.00
0.45
0.44%		 103.32
10 月　　　　　104.25
1.25
1.21%		 106.20
1.95
1.87%		 　　107.05
0.85
0.8%		107.10
0.05
0.05%		106.70
-0.4
-0.37%		105.70
-1
-0.94%		105.25
-0.45
-0.43%		 　　106.00
0.75
0.71%		105.95
-0.05
-0.05%		106.10
0.15
0.14%		106.10
0
0%		 　106.10
0
0%		105.50
-0.6
-0.57%		105.00
-0.5
-0.47%		103.85
-1.15
-1.1%		103.00
-0.85
-0.82%		 105.65
11 月　103.40
0.4
0.39%		104.60
1.2
1.16%		106.15
1.55
1.48%		106.05
-0.1
-0.09%		106.70
0.65
0.61%		 　108.10
1.4
1.31%		107.10
-1
-0.93%		108.75
1.65
1.54%		108.80
0.05
0.05%		109.25
0.45
0.41%		 　112.80
3.55
3.25%		 114.35
1.55
1.37%		114.15
-0.2
-0.17%		 　　115.45
1.3
1.14%		114.90
-0.55
-0.48%		113.95
-0.95
-0.83%		114.85
0.9
0.79%		114.65
-0.2
-0.17%		 　113.30
-1.35
-1.18%		 111.02
12 月114.30
1
0.88%		115.40
1.1
0.96%		 117.30
1.9
1.65%		 　118.40
1.1
0.94%		 　　118.75
0.35
0.3%		 　　　119.25
0.5
0.42%		 118.20
-1.05
-0.88%		 　119.35
1.15
0.97%		118.00
-1.35
-1.13%		 　118.95
0.95
0.81%		 　120.00
1.05
0.88%		119.90
-0.1
-0.08%		121.60
1.7
1.42%		　118.55

說明:最高漲幅:7.95%最低跌幅:-5.84% 最高價:121.60最低價:68.55平均價:96.11,灰色底表示週末,漲163天(164.45)元,跌117天(-140.35)元,平盤9天
8%=1,5%=3,4%=1,3%=4,2%=24,1%=83,0%=56,-0%=2,-1%=3,-2%=4,-3%=9,-4%=11,-5%=33,-6%=55,

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
2020-01-02 0050 4882015 2421 476649683 97.05 98.00 97.05 97.65 0.70 0% 97.65 168 97.70 1 0.00
2020-01-03 0050 6813547 3080 665657992 98.30 98.70 97.00 97.65 0.00 0% 97.65 281 97.70 2 0.00
2020-01-06 0050 9321768 4809 901060879 97.05 97.10 96.40 96.40 1.25 -1.28% 96.40 324 96.45 4 0.00
2020-01-07 0050 6328602 4116 607425541 96.45 96.70 95.40 96.10 0.30 -0.31% 96.10 6 96.15 548 0.00
2020-01-08 0050 8516995 5033 813733739 95.20 96.20 95.05 95.65 0.45 -0.47% 95.60 100 95.65 197 0.00
2020-01-09 0050 7163943 3879 693086421 96.30 97.10 96.30 96.95 1.30 1.36% 96.95 20 97.00 234 0.00
2020-01-10 0050 9071925 4900 882408791 97.50 97.80 96.95 97.30 0.35 0.36% 97.30 2 97.35 4 0.00
2020-01-13 0050 6650898 2883 650806854 97.85 98.10 97.50 98.00 0.70 0.72% 98.00 3 98.05 574 0.00
2020-01-14 0050 11544956 6403 1138704185 98.50 98.85 98.40 98.60 0.60 0.61% 98.60 860 98.65 6 0.00
2020-01-15 0050 10259354 5316 1004716001 98.70 98.70 97.45 97.60 1.00 -1.01% 97.60 158 97.65 26 0.00
2020-01-16 0050 8686499 2646 844614108 97.15 97.50 97.00 97.30 0.30 -0.31% 97.30 6 97.35 598 0.00
2020-01-17 0050 8121134 2944 791003262 97.70 97.75 97.10 97.30 0.00 0% 97.30 71 97.35 630 0.00
2020-01-20 0050 6969945 3130 681688026 97.55 98.00 97.55 97.70 0.40 0.41% 97.70 133 97.75 265 0.00
2020-01-30 0050 32262874 16273 2147483647 95.00 95.00 92.15 92.15 5.55 -5.68% 92.15 169 92.20 209 0.00
2020-01-31 0050 22497767 11950 2030143514 90.65 90.65 89.65 89.95 0.00 -2.39% 89.90 164 89.95 148 0.00
2020-02-03 0050 15823593 7843 1401640343 88.50 89.15 87.60 89.05 0.90 -1% 89.00 75 89.05 15 0.00
2020-02-04 0050 8904471 4851 804708649 89.45 90.95 89.20 90.60 1.55 1.74% 90.60 49 90.65 3 0.00
2020-02-05 0050 6701508 4001 609037681 91.00 91.30 90.30 90.85 0.25 0.28% 90.80 31 90.85 1 0.00
2020-02-06 0050 10696477 4113 982277669 91.65 92.30 91.35 92.30 1.45 1.6% 92.25 23 92.30 31 0.00
2020-02-07 0050 9554828 4992 871832328 91.65 91.65 90.95 91.20 1.10 -1.19% 91.15 13 91.20 5 0.00
2020-02-10 0050 7308908 3838 661411947 90.00 91.20 89.60 91.00 0.20 -0.22% 90.95 2 91.00 405 0.00
2020-02-11 0050 5115402 3724 468988015 91.35 91.95 91.35 91.75 0.75 0.82% 91.70 30 91.75 259 0.00
2020-02-12 0050 5640117 2845 521567062 92.00 92.90 92.00 92.65 0.90 0.98% 92.60 360 92.65 315 0.00
2020-02-13 0050 5720000 2223 531757800 93.00 93.25 92.70 92.80 0.15 0.16% 92.75 13 92.80 298 0.00
2020-02-14 0050 4988165 2592 463738591 92.80 93.25 92.55 92.95 0.15 0.16% 92.90 14 92.95 453 0.00
2020-02-17 0050 6266211 2983 578240762 92.30 92.55 91.95 92.30 0.65 -0.7% 92.25 206 92.30 2 0.00
2020-02-18 0050 12529356 6041 1143154993 91.40 91.60 91.00 91.05 1.25 -1.35% 91.00 1442 91.05 342 0.00
2020-02-19 0050 7913000 3564 727074450 91.15 92.25 91.05 92.10 1.05 1.15% 92.05 6 92.10 691 0.00
2020-02-20 0050 6538336 2619 599664476 92.35 92.50 91.35 91.70 0.40 -0.43% 91.65 52 91.70 518 0.00
2020-02-21 0050 5304000 2207 484317850 91.65 91.95 90.95 91.25 0.45 -0.49% 91.20 51 91.25 269 0.00
2020-02-24 0050 13465000 7009 1212374450 90.25 90.40 89.70 90.10 1.15 -1.26% 90.05 142 90.10 436 0.00
2020-02-25 0050 8840104 3943 796170580 89.50 90.50 89.45 90.35 0.25 0.28% 90.35 60 90.40 511 0.00
2020-02-26 0050 15014000 7337 1340530500 89.15 89.75 88.90 89.45 0.90 -1% 89.40 70 89.45 57 0.00
2020-02-27 0050 24688054 12829 2147483647 89.35 89.50 88.35 88.65 0.80 -0.89% 88.60 74 88.65 459 0.00
2020-03-02 0050 27894641 12628 2147483647 87.50 88.25 86.85 87.35 1.30 -1.47% 87.30 272 87.35 100 0.00
2020-03-03 0050 10970000 5071 971795400 88.85 88.95 88.25 88.60 1.25 1.43% 88.55 62 88.60 260 0.00
2020-03-04 0050 8437415 3541 749733154 88.80 89.20 88.40 89.20 0.60 0.68% 89.15 43 89.20 225 0.00
2020-03-05 0050 9785483 5246 881048721 89.80 90.25 89.75 90.20 1.00 1.12% 90.15 33 90.20 266 0.00
2020-03-06 0050 16998000 7176 1506790150 89.65 89.65 88.30 88.35 1.85 -2.05% 88.30 685 88.35 220 0.00
2020-03-09 0050 27734426 16049 2147483647 86.80 86.80 85.60 85.85 2.50 -2.83% 85.80 485 85.85 393 0.00
2020-03-10 0050 23784345 10444 2031046781 85.00 86.30 84.90 86.30 0.45 0.52% 86.25 56 86.30 462 0.00
2020-03-11 0050 15306570 7642 1315633871 86.45 86.55 85.05 85.30 1.00 -1.16% 85.25 52 85.30 30 0.00
2020-03-12 0050 44910246 19425 2147483647 84.50 84.50 81.15 82.15 3.15 -3.69% 82.10 26 82.15 148 0.00
2020-03-13 0050 53488000 20794 2147483647 78.00 81.40 75.95 81.00 1.15 -1.4% 81.00 62 81.05 57 0.00
2020-03-16 0050 33813951 17505 2147483647 80.00 80.40 76.95 77.30 3.70 -4.57% 77.25 43 77.30 479 0.00
2020-03-17 0050 51145832 20922 2147483647 74.30 76.70 74.30 74.85 2.45 -3.17% 74.85 256 74.90 181 0.00
2020-03-18 0050 46790503 23021 2147483647 74.95 75.25 72.80 72.80 2.05 -2.74% 72.80 115 72.85 658 0.00
2020-03-19 0050 68038340 27999 2147483647 71.00 71.00 67.25 68.55 4.25 -5.84% 68.50 745 68.55 238 0.00
2020-03-20 0050 40910533 20786 2147483647 71.00 74.00 70.90 74.00 5.45 7.95% 73.95 410 74.00 245 0.00
2020-03-23 0050 22465117 12011 1599805748 71.00 72.10 69.55 70.80 3.20 -4.32% 70.75 32 70.80 142 0.00
2020-03-24 0050 26756843 13008 1994806259 73.85 75.30 73.70 74.25 3.45 4.87% 74.25 28 74.30 264 0.00
2020-03-25 0050 32687820 17188 2147483647 76.80 77.45 76.10 76.85 2.60 3.5% 76.85 96 76.90 38 0.00
2020-03-26 0050 19215688 9509 1477391870 77.40 77.45 76.00 77.20 0.35 0.46% 77.15 33 77.20 49 0.00
2020-03-27 0050 21953901 12164 1706695527 78.30 78.70 76.45 76.60 0.60 -0.78% 76.60 34 76.65 63 0.00
2020-03-30 0050 13605883 7322 1021517958 74.70 76.15 74.05 75.85 0.75 -0.98% 75.85 4 75.90 593 0.00
2020-03-31 0050 9764000 5249 745847201 76.80 77.20 75.60 76.15 0.30 0.4% 76.15 264 76.20 24 0.00
2020-04-01 0050 9948017 4967 757960266 76.50 76.65 75.85 75.90 0.25 -0.33% 75.90 324 75.95 259 0.00
2020-04-06 0050 12207626 5824 935731083 76.95 77.10 75.75 77.05 1.15 1.52% 77.05 192 77.10 330 0.00
2020-04-07 0050 15302038 8794 1200849513 78.50 78.90 78.05 78.50 1.45 1.88% 78.45 153 78.50 306 0.00
2020-04-08 0050 15230698 8941 1205900652 78.50 79.70 78.35 79.60 1.10 1.4% 79.60 217 79.65 278 0.00
2020-04-09 0050 15650105 8547 1242814448 79.85 80.10 78.85 79.25 0.35 -0.44% 79.20 54 79.25 46 0.00
2020-04-10 0050 5824779 3348 460693342 79.00 79.35 78.70 79.30 0.05 0.06% 79.30 67 79.35 40 0.00
2020-04-13 0050 7430914 4389 586896106 79.00 79.40 78.55 78.80 0.50 -0.63% 78.80 208 78.85 314 0.00
2020-04-14 0050 13121792 7743 1054569152 79.05 80.95 79.05 80.95 2.15 2.73% 80.90 39 80.95 224 0.00
2020-04-15 0050 17361116 7137 1410800897 81.25 81.50 81.00 81.20 0.25 0.31% 81.15 217 81.20 396 0.00
2020-04-16 0050 12409525 6925 1001483225 80.20 81.10 80.05 80.80 0.40 -0.49% 80.75 58 80.80 300 0.00
2020-04-17 0050 34532038 11524 2147483647 83.00 84.00 82.70 83.25 2.45 3.03% 83.20 324 83.25 31 0.00
2020-04-20 0050 12336416 5638 1025144071 83.25 83.50 82.80 83.00 0.25 -0.3% 83.00 105 83.05 23 0.00
2020-04-21 0050 21082454 11037 1712306057 82.65 82.65 80.50 80.60 2.40 -2.89% 80.60 136 80.65 353 0.00
2020-04-22 0050 10896151 5607 871604621 80.00 80.60 79.50 80.60 0.00 0% 80.55 54 80.60 61 0.00
2020-04-23 0050 13298948 5546 1078973188 81.15 82.00 80.30 80.90 0.30 0.37% 80.90 383 80.95 3 0.00
2020-04-24 0050 5764752 3025 466004912 80.80 81.00 80.45 80.90 0.00 0% 80.85 16 80.90 251 0.00
2020-04-27 0050 13917724 5005 1144296195 82.15 82.60 81.65 82.55 1.65 2.04% 82.55 31 82.60 413 0.00
2020-04-28 0050 7556661 4044 622421135 82.90 82.90 82.00 82.55 0.00 0% 82.55 17 82.60 60 0.00
2020-04-29 0050 11874079 5582 992546626 83.05 83.90 82.95 83.70 1.15 1.39% 83.65 21 83.70 180 0.00
2020-04-30 0050 18785156 8305 1597420751 84.45 85.50 84.40 85.50 1.80 2.15% 85.45 271 85.50 298 0.00
2020-05-04 0050 15648380 8848 1296408090 82.40 83.30 82.20 83.00 2.50 -2.92% 82.95 88 83.00 383 0.00
2020-05-05 0050 7810636 3986 651512279 83.50 83.80 83.00 83.40 0.40 0.48% 83.35 199 83.40 323 0.00
2020-05-06 0050 6095000 3163 507238650 83.30 83.75 82.60 83.50 0.10 0.12% 83.45 11 83.50 251 0.00
2020-05-08 0050 6034013 3530 508981564 84.60 84.75 84.00 84.35 0.50 1.02% 84.30 92 84.35 41 0.00
2020-05-11 0050 6655422 4065 566557718 85.00 85.40 84.70 85.05 0.70 0.83% 85.05 160 85.10 444 0.00
2020-05-12 0050 11460000 5558 963426900 84.60 84.60 83.65 84.05 1.00 -1.18% 84.00 64 84.05 248 0.00
2020-05-13 0050 4943000 2417 415145650 83.70 84.40 83.60 84.30 0.25 0.3% 84.25 98 84.30 18 0.00
2020-05-14 0050 8626000 4189 720146800 83.80 83.85 83.20 83.30 1.00 -1.19% 83.25 66 83.30 187 0.00
2020-05-15 0050 6143000 2586 514382400 84.05 84.25 83.05 83.85 0.55 0.66% 83.80 32 83.85 445 0.00
2020-05-18 0050 8271703 4054 687412937 83.05 83.45 82.80 83.15 0.70 -0.83% 83.10 83 83.15 177 0.00
2020-05-19 0050 5415000 2627 454736750 84.40 84.50 83.65 83.90 0.75 0.9% 83.85 31 83.90 177 0.00
2020-05-20 0050 9849000 7520 827110850 84.00 84.20 83.50 83.80 0.10 -0.12% 83.80 306 83.85 123 0.00
2020-05-21 0050 7507000 2975 633990900 84.15 84.80 84.10 84.50 0.70 0.84% 84.45 8 84.50 128 0.00
2020-05-22 0050 13298000 7873 1106218450 83.80 83.90 82.90 82.95 1.55 -1.83% 82.95 399 83.00 139 0.00
2020-05-25 0050 5214000 2959 431954850 83.15 83.50 82.15 83.50 0.55 0.66% 83.45 2 83.50 477 0.00
2020-05-26 0050 15454949 5465 1305177905 84.25 84.65 83.85 84.45 0.95 1.14% 84.40 125 84.45 53 0.00
2020-05-27 0050 4552000 2600 384516150 84.70 84.85 84.05 84.35 0.10 -0.12% 84.35 54 84.40 92 0.00
2020-05-28 0050 7439000 2775 627044350 84.90 84.90 83.55 83.85 0.50 -0.59% 83.80 447 83.85 72 0.00
2020-05-29 0050 5286000 2407 441599700 83.40 84.45 83.00 84.45 0.60 0.72% 84.40 580 84.45 63 0.00
2020-06-01 0050 8311000 3617 705364150 84.45 85.15 84.40 84.90 0.45 0.53% 84.85 17 84.90 48 0.00
2020-06-02 0050 11947060 4546 1019866379 85.00 85.50 85.00 85.30 0.40 0.47% 85.30 169 85.35 15 0.00
2020-06-03 0050 18039000 6364 1560444550 86.15 86.90 86.10 86.80 1.50 1.76% 86.75 535 86.80 20 0.00
2020-06-04 0050 14964000 5641 1309145450 87.50 87.75 87.15 87.60 0.80 0.92% 87.55 720 87.60 45 0.00
2020-06-05 0050 9822000 4596 865104800 87.70 88.35 87.70 88.35 0.75 0.86% 88.30 624 88.35 191 0.00
2020-06-08 0050 15453000 6543 1380106300 88.90 89.80 88.80 89.50 1.15 1.3% 89.45 19 89.50 230 0.00
2020-06-09 0050 11284000 3889 1009729650 89.60 89.80 88.95 89.60 0.10 0.11% 89.60 235 89.65 44 0.00
2020-06-10 0050 10913000 5124 984937650 89.65 90.70 89.55 90.45 0.85 0.95% 90.45 377 90.50 686 0.00
2020-06-11 0050 14072000 5909 1264996650 90.45 90.85 89.00 89.05 1.40 -1.55% 89.05 82 89.10 140 0.00
2020-06-12 0050 21441000 7992 1885573400 87.25 88.50 87.10 88.25 0.80 -0.9% 88.20 63 88.25 77 0.00
2020-06-15 0050 9418000 5081 825471850 88.10 88.30 86.90 87.00 1.25 -1.42% 87.00 118 87.05 228 0.00
2020-06-16 0050 10782000 4364 957457450 88.15 89.20 88.15 88.90 1.90 2.18% 88.85 97 88.90 7 0.00
2020-06-17 0050 11510236 9354 1022814504 89.20 89.20 88.30 89.00 0.10 0.11% 88.95 4 89.00 338 0.00
2020-06-18 0050 5035751 2385 447396539 89.05 89.30 88.35 88.90 0.10 -0.11% 88.90 167 88.95 16 0.00
2020-06-19 0050 2333985 1483 207473976 89.00 89.15 88.65 88.85 0.05 -0.06% 88.80 22 88.85 2 0.00
2020-06-22 0050 10579456 3109 943788276 88.85 89.70 88.85 89.05 0.20 0.23% 89.05 237 89.10 36 0.00
2020-06-23 0050 8664889 3040 775774053 89.60 90.05 88.80 89.45 0.40 0.45% 89.40 410 89.45 19 0.00
2020-06-24 0050 10061904 4330 907813260 89.80 90.50 89.80 90.00 0.55 0.61% 90.00 40 90.05 286 0.00
2020-06-29 0050 9785007 5184 872080579 89.25 89.60 88.65 89.10 0.90 -1% 89.05 2 89.15 30 0.00
2020-06-30 0050 8035137 2697 720381822 89.55 89.95 89.40 89.90 0.80 0.9% 89.90 12 89.95 263 0.00
2020-07-01 0050 9979250 4711 904497055 89.95 90.90 89.95 90.50 0.60 0.67% 90.50 42 90.55 6 0.00
2020-07-02 0050 7601474 4366 693803341 90.65 91.50 90.60 91.50 1.00 1.1% 91.45 228 91.50 642 0.00
2020-07-03 0050 14983163 6056 1385847691 92.10 92.75 92.10 92.55 1.05 1.15% 92.55 600 92.60 127 0.00
2020-07-06 0050 14469339 8897 1358063416 93.20 94.30 93.20 94.15 1.60 1.73% 94.15 44 94.20 250 0.00
2020-07-07 0050 13927773 6723 1319126267 95.00 95.50 94.10 94.50 0.35 0.37% 94.50 106 94.55 48 0.00
2020-07-08 0050 11145368 5083 1059607510 94.50 95.40 94.40 95.15 0.65 0.69% 95.10 112 95.15 8 0.00
2020-07-09 0050 7241657 3549 692045803 95.70 95.85 95.15 95.45 0.30 0.32% 95.45 78 95.50 108 0.00
2020-07-13 0050 12054512 5984 1153447842 95.40 96.10 95.25 96.05 1.40 0.63% 96.05 294 96.10 128 0.00
2020-07-14 0050 13480664 4715 1295085558 95.80 96.65 95.70 96.65 0.60 0.62% 96.60 29 96.65 4 0.00
2020-07-15 0050 21315724 11931 2077523237 97.30 97.95 96.70 97.05 0.40 0.41% 97.05 147 97.10 5 0.00
2020-07-16 0050 7632129 5029 735642427 97.00 97.00 95.85 96.10 0.95 -0.98% 96.10 485 96.15 2 0.00
2020-07-17 0050 18010470 7731 1751082740 97.05 97.70 96.70 97.20 1.10 1.14% 97.15 52 97.20 38 0.00
2020-07-20 0050 9486407 6545 918916229 97.20 97.35 96.25 97.05 0.15 -0.15% 97.05 16 97.10 204 0.00
2020-07-21 0050 24740975 12450 2147483647 97.15 99.10 97.10 98.70 0.00 1.7% 98.70 59 98.75 6 0.00
2020-07-22 0050 7243893 4151 717050857 98.55 99.25 98.35 98.95 0.25 0.25% 98.95 40 99.00 12 0.00
2020-07-23 0050 6008972 3535 592464031 98.85 98.90 98.10 98.85 0.10 -0.1% 98.80 540 98.85 14 0.00
2020-07-27 0050 22874174 11883 2147483647 101.80 103.55 101.80 103.30 4.80 4.5% 103.30 140 103.35 77 0.00
2020-07-28 0050 22422761 11952 2147483647 107.25 108.70 103.30 103.60 0.30 0.29% 103.55 3 103.60 23 0.00
2020-07-29 0050 9636665 4854 992523048 102.80 103.80 102.10 102.55 1.05 -1.01% 102.55 25 102.60 4 0.00
2020-07-30 0050 6587085 3693 685105923 104.20 105.00 103.30 104.05 1.50 1.46% 104.05 24 104.10 63 0.00
2020-07-31 0050 5314021 3221 551884860 103.90 104.30 103.45 103.80 0.25 -0.24% 103.80 34 103.85 188 0.00
2020-08-03 0050 7258914 4831 744236128 103.45 103.50 102.00 102.00 1.80 -1.73% 102.00 316 102.05 19 0.00
2020-08-04 0050 4798147 3057 493967922 102.55 103.35 102.55 103.30 1.30 1.27% 103.30 218 103.35 69 0.00
2020-08-05 0050 5106381 3080 531964659 104.10 104.50 103.75 104.30 1.00 0.97% 104.30 225 104.35 4 0.00
2020-08-06 0050 7430095 4239 783441756 105.45 105.95 104.85 105.40 1.10 1.05% 105.40 214 105.45 41 0.00
2020-08-07 0050 6803730 3541 712917364 105.55 105.55 104.30 104.65 0.75 -0.71% 104.65 323 104.70 29 0.00
2020-08-11 0050 3199141 2468 336459703 105.40 105.65 104.75 104.80 0.80 0.14% 104.75 45 104.80 285 0.00
2020-08-12 0050 5916723 3418 611921693 104.00 104.00 103.00 103.25 1.55 -1.48% 103.25 288 103.30 260 0.00
2020-08-13 0050 5461251 2280 570110533 104.70 104.90 104.05 104.25 1.00 0.97% 104.25 320 104.30 75 0.00
2020-08-14 0050 3779950 2051 393960616 103.80 104.50 103.50 104.50 0.25 0.24% 104.40 15 104.50 341 0.00
2020-08-17 0050 5641660 3812 593122510 104.50 105.70 104.25 105.60 1.10 1.05% 105.55 33 105.60 104 0.00
2020-08-18 0050 3745611 2556 393780655 105.70 105.90 104.65 105.00 0.60 -0.57% 104.95 12 105.00 694 0.00
2020-08-19 0050 6043314 5186 631939609 105.00 105.45 104.10 104.25 0.75 -0.71% 104.20 40 104.25 21 0.00
2020-08-20 0050 18738215 11099 1897013023 103.80 103.80 98.70 100.60 3.65 -3.5% 100.60 126 100.65 48 0.00
2020-08-21 0050 8132713 5138 832420919 102.15 103.00 101.70 102.80 2.20 2.19% 102.75 19 102.80 505 0.00
2020-08-24 0050 3718559 2576 383234215 102.85 103.55 102.30 103.10 0.30 0.29% 103.05 111 103.10 57 0.00
2020-08-25 0050 3609809 2447 375149258 103.45 104.35 103.35 103.90 0.80 0.78% 103.90 20 103.95 17 0.00
2020-08-26 0050 2665520 2573 277638503 104.00 104.35 103.60 104.30 0.40 0.38% 104.25 277 104.30 4 0.00
2020-08-27 0050 5706106 2953 599909101 105.10 105.70 104.45 104.55 0.25 0.24% 104.50 49 104.55 5 0.00
2020-08-28 0050 3913299 2680 405257434 103.85 104.25 103.00 103.50 1.05 -1% 103.50 96 103.55 8 0.00
2020-08-31 0050 5759933 3452 593120338 104.10 104.25 101.80 101.80 1.70 -1.64% 101.75 3 101.80 50 0.00
2020-09-01 0050 5735637 2800 587861691 102.45 103.35 101.85 103.35 1.55 1.52% 103.30 1 103.35 7 0.00
2020-09-02 0050 4133083 2025 425506025 103.65 104.05 102.30 103.00 0.35 -0.34% 102.95 6 103.00 141 0.00
2020-09-03 0050 5129198 2346 532334317 103.70 104.30 103.20 103.30 0.30 0.29% 103.30 32 103.35 4 0.00
2020-09-04 0050 5916012 3361 604970586 102.00 102.70 101.90 102.55 0.75 -0.73% 102.50 57 102.55 153 0.00
2020-09-07 0050 5499657 3954 563619413 102.55 103.05 101.90 102.40 0.15 -0.15% 102.30 5 102.40 344 0.00
2020-09-10 0050 3581337 2701 369033967 102.80 103.35 102.60 103.20 0.90 0.78% 103.15 102 103.20 56 0.00
2020-09-11 0050 2905291 1919 299577717 103.20 103.35 102.80 103.25 0.05 0.05% 103.25 104 103.30 57 0.00
2020-09-14 0050 5753474 3686 599428685 103.50 104.55 103.25 104.55 1.30 1.26% 104.50 7 104.55 339 0.00
2020-09-16 0050 14855265 6243 1585216900 106.55 107.00 106.35 106.55 1.60 1.91% 106.50 16 106.55 62 0.00
2020-09-17 0050 8748846 2813 924073883 106.05 106.35 105.10 105.40 1.15 -1.08% 105.35 23 105.40 13 0.00
2020-09-18 0050 4951719 2031 521608487 105.40 105.70 104.85 105.30 0.10 -0.09% 105.25 9 105.30 279 0.00
2020-09-22 0050 6636055 3984 686437756 104.30 104.30 102.95 103.10 1.35 -2.09% 103.05 27 103.10 39 0.00
2020-09-24 0050 15784773 10143 1591408178 101.55 101.80 100.25 100.45 2.50 -2.57% 100.40 104 100.45 40 0.00
2020-09-25 0050 9498930 5795 956362729 100.75 101.45 100.05 100.65 0.20 0.2% 100.60 105 100.65 37 0.00
2020-09-29 0050 3759262 2283 386035352 102.75 103.25 102.15 102.55 0.25 1.89% 102.55 18 102.60 117 0.00
2020-09-30 0050 3545485 2026 365486223 102.75 103.45 102.60 103.00 0.45 0.44% 102.95 10 103.10 15 0.00
2020-10-06 0050 6875260 4463 716387698 104.00 104.35 103.85 104.25 1.20 1.21% 104.20 16 104.25 171 0.00
2020-10-08 0050 13470899 7466 1426719794 105.45 106.35 105.30 106.20 1.40 1.87% 106.15 8 106.20 54 0.00
2020-10-12 0050 9754000 4420 1045373400 106.70 107.70 106.70 107.05 0.85 0.8% 107.05 119 107.10 3 0.00
2020-10-13 0050 5410614 3278 577962340 107.35 107.60 106.20 107.10 0.05 0.05% 107.05 48 107.10 22 0.00
2020-10-14 0050 2562860 1916 273648098 107.05 107.20 106.45 106.70 0.40 -0.37% 106.65 37 106.70 9 0.00
2020-10-15 0050 4550154 2578 481080290 106.50 106.50 105.10 105.70 1.00 -0.94% 105.70 38 105.75 2 0.00
2020-10-16 0050 3239005 2646 342147843 105.70 106.30 105.10 105.25 0.45 -0.43% 105.20 28 105.25 41 0.00
2020-10-20 0050 1414032 1168 150155790 106.40 106.45 106.00 106.00 0.60 0.71% 106.00 78 106.05 79 0.00
2020-10-21 0050 7299387 6577 773421411 106.00 106.55 105.65 105.95 0.05 -0.05% 105.90 1 105.95 33 0.00
2020-10-22 0050 2158260 1479 228303838 105.70 106.10 105.50 106.10 0.15 0.14% 106.10 161 106.15 30 0.00
2020-10-23 0050 3205830 1237 339926838 106.50 106.65 105.65 106.10 0.00 0% 106.05 2 106.10 3 0.00
2020-10-26 0050 2918339 3402 309750999 106.10 106.60 105.80 106.10 0.00 0% 106.00 3 106.10 104 0.00
2020-10-27 0050 3438003 4510 362491156 105.75 105.75 105.15 105.50 0.60 -0.57% 105.45 17 105.50 121 0.00
2020-10-28 0050 4782251 4348 502747144 105.50 105.50 104.80 105.00 0.50 -0.47% 104.95 24 105.00 31 0.00
2020-10-29 0050 7191693 8301 745591107 104.00 104.10 103.25 103.85 1.15 -1.1% 103.80 26 103.85 11 0.00
2020-10-30 0050 6564423 7141 677255468 103.55 103.60 102.70 103.00 0.85 -0.82% 103.00 825 103.05 89 0.00
2020-11-02 0050 10228786 8143 1050887316 103.15 103.45 102.30 103.40 0.40 0.39% 103.40 35 103.45 66 0.00
2020-11-03 0050 4444060 4393 464333020 104.20 104.85 104.05 104.60 1.20 1.16% 104.55 25 104.60 287 0.00
2020-11-04 0050 5081769 4542 536537006 105.00 106.20 104.70 106.15 1.55 1.48% 106.15 121 106.20 73 0.00
2020-11-05 0050 4331427 3321 459148329 106.20 106.40 105.55 106.05 0.10 -0.09% 106.05 3 106.15 1 0.00
2020-11-06 0050 6315479 7927 674047631 106.35 107.05 106.30 106.70 0.65 0.61% 106.55 4 106.70 108 0.00
2020-11-09 0050 11429760 7084 1234448730 107.75 108.40 107.25 108.10 1.40 1.31% 108.05 18 108.10 117 0.00
2020-11-10 0050 4451469 4098 478029991 108.00 108.00 106.80 107.10 1.00 -0.93% 107.10 173 107.15 28 0.00
2020-11-11 0050 8631279 5765 935036530 107.10 108.75 107.10 108.75 1.65 1.54% 108.70 6 108.75 99 0.00
2020-11-12 0050 3870766 3172 421927706 109.00 109.40 108.70 108.80 0.05 0.05% 108.80 23 108.85 38 0.00
2020-11-13 0050 3829664 3049 417113986 108.60 109.30 108.45 109.25 0.45 0.41% 109.25 15 109.30 76 0.00
2020-11-16 0050 9421082 8277 1052631798 110.40 112.80 110.40 112.80 3.55 3.25% 112.70 32 112.80 140 0.00
2020-11-18 0050 19747534 18354 2147483647 113.60 114.95 113.15 114.35 0.75 1.37% 114.35 94 114.40 8 0.00
2020-11-19 0050 4505205 3786 514299847 114.45 114.55 113.80 114.15 0.20 -0.17% 114.10 18 114.15 109 0.00
2020-11-23 0050 5800114 4322 668881804 114.65 115.85 114.65 115.45 1.45 1.14% 115.45 32 115.50 17 0.00
2020-11-24 0050 6181698 4988 712360322 115.95 115.95 114.75 114.90 0.55 -0.48% 114.85 33 114.90 277 0.00
2020-11-25 0050 4184128 5005 479175012 115.70 115.70 113.90 113.95 0.95 -0.83% 113.90 198 113.95 146 0.00
2020-11-26 0050 2561228 3146 293607672 114.05 115.00 114.05 114.85 0.90 0.79% 114.80 1 114.85 27 0.00
2020-11-27 0050 5329935 3372 609955495 114.50 114.85 114.10 114.65 0.20 -0.17% 114.60 88 114.65 170 0.00
2020-11-30 0050 9569902 7844 1092174851 114.80 115.15 113.30 113.30 1.35 -1.18% 113.30 79 113.35 96 0.00
2020-12-01 0050 5097362 3856 579908169 113.80 114.30 113.35 114.30 1.00 0.88% 114.25 55 114.30 42 0.00
2020-12-02 0050 6132300 3958 706416245 115.00 115.55 114.50 115.40 1.10 0.96% 115.40 37 115.45 6 0.00
2020-12-04 0050 12351997 5651 1441028838 115.90 117.45 115.90 117.30 1.90 1.65% 117.30 19 117.35 128 0.00
2020-12-07 0050 6859570 6523 809975765 118.50 118.75 117.50 118.40 1.10 0.94% 118.25 2 118.40 979 0.00
2020-12-11 0050 4798609 5384 567107835 118.80 119.15 117.25 118.75 0.15 0.3% 118.75 63 118.80 24 0.00
2020-12-16 0050 13383363 13255 1589857607 117.90 119.30 117.85 119.25 2.20 0.42% 119.20 3 119.25 43 0.00
2020-12-18 0050 2585473 3012 305752089 118.55 118.70 118.00 118.20 0.40 -0.88% 118.15 107 118.20 85 0.00
2020-12-21 0050 4402203 4369 521717200 118.25 119.40 117.50 119.35 1.15 0.97% 119.30 13 119.35 104 0.00
2020-12-22 0050 5849363 4923 694797654 119.05 119.50 117.85 118.00 1.35 -1.13% 117.95 63 118.00 204 0.00
2020-12-25 0050 2878357 3097 343128324 119.10 119.60 118.60 118.95 0.15 0.81% 118.95 34 119.00 36 0.00
2020-12-28 0050 3495974 4173 418460860 119.05 120.00 119.05 120.00 1.05 0.88% 119.95 4 120.00 2038 0.00
2020-12-29 0050 3177140 2824 380694787 120.05 120.20 119.35 119.90 0.10 -0.08% 119.85 1 119.90 11 0.00
2020-12-30 0050 5501727 4169 664129018 120.00 121.60 119.90 121.60 1.70 1.42% 121.55 1 121.60 16 0.00