F-中租(5871)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　78.50
0
0%		77.60
-0.9
-1.15%		 　75.90
-1.7
-2.19%		76.20
0.3
0.4%		75.80
-0.4
-0.52%		75.50
-0.3
-0.4%		75.90
0.4
0.53%		 　79.00
3.1
4.08%		78.20
-0.8
-1.01%		79.30
1.1
1.41%		79.30
0
0%		79.00
-0.3
-0.38%		 　78.70
-0.3
-0.38%		78.10
-0.6
-0.76%		77.90
-0.2
-0.26%		77.70
-0.2
-0.26%		76.80
-0.9
-1.16%		 　74.70
-2.1
-2.73%		 76.65
2 月　　　　72.60
-2.1
-2.81%		73.60
1
1.38%		73.70
0.1
0.14%		 　74.20
0.5
0.68%		74.60
0.4
0.54%		74.00
-0.6
-0.8%		74.00
0
0%		74.20
0.2
0.27%		 　74.50
0.3
0.4%		74.10
-0.4
-0.54%		74.20
0.1
0.13%		74.80
0.6
0.81%		75.90
1.1
1.47%		 　74.70
-1.2
-1.58%		74.80
0.1
0.13%		74.10
-0.7
-0.94%		74.50
0.4
0.54%		 74.11
3 月　　73.20
-1.3
-1.74%		71.20
-2
-2.73%		71.50
0.3
0.42%		72.80
1.3
1.82%		71.90
-0.9
-1.24%		 　71.30
-0.6
-0.83%		71.20
-0.1
-0.14%		70.90
-0.3
-0.42%		72.40
1.5
2.12%		72.00
-0.4
-0.55%		 　72.30
0.3
0.42%		72.80
0.5
0.69%		72.90
0.1
0.14%		71.60
-1.3
-1.78%		71.50
-0.1
-0.14%		 　72.30
0.8
1.12%		72.50
0.2
0.28%		72.50
0
0%		72.70
0.2
0.28%		72.30
-0.4
-0.55%		 73.10
0.8
1.11%		72.19
4 月72.60
-0.5
-0.68%		73.00
0.4
0.55%		74.20
1.2
1.64%		 　　74.70
0.5
0.67%		74.20
-0.5
-0.67%		73.80
-0.4
-0.54%		74.40
0.6
0.81%		75.00
0.6
0.81%		 　74.80
-0.2
-0.27%		74.20
-0.6
-0.8%		73.80
-0.4
-0.54%		74.30
0.5
0.68%		74.60
0.3
0.4%		 　74.30
-0.3
-0.4%		75.00
0.7
0.94%		75.00
0
0%		74.60
-0.4
-0.53%		72.40
-2.2
-2.95%		 　72.10
-0.3
-0.41%		72.50
0.4
0.55%		71.70
-0.8
-1.1%		 73.82
5 月　72.10
0.4
0.56%		 　72.60
0.5
0.69%		72.70
0.1
0.14%		72.60
-0.1
-0.14%		72.50
-0.1
-0.14%		71.90
-0.6
-0.83%		 　71.40
-0.5
-0.7%		70.80
-0.6
-0.84%		71.60
0.8
1.13%		73.20
1.6
2.23%		73.40
0.2
0.27%		 　72.90
-0.5
-0.68%		71.90
-1
-1.37%		71.80
-0.1
-0.14%		72.30
0.5
0.7%		72.70
0.4
0.55%		 　73.30
0.6
0.83%		72.80
-0.5
-0.68%		74.90
2.1
2.88%		74.60
-0.3
-0.4%		75.30
0.7
0.94%		 72.77
6 月　　74.40
-0.9
-1.2%		73.60
-0.8
-1.08%		73.70
0.1
0.14%		73.40
-0.3
-0.41%		 　73.90
0.5
0.68%		74.30
0.4
0.54%		75.70
1.4
1.88%		76.00
0.3
0.4%		76.30
0.3
0.39%		 　75.90
-0.4
-0.52%		75.30
-0.6
-0.79%		74.50
-0.8
-1.06%		75.40
0.9
1.21%		75.00
-0.4
-0.53%		 　73.80
-1.2
-1.6%		73.40
-0.4
-0.54%		73.40
0
0%		74.50
1.1
1.5%		75.00
0.5
0.67%		 　75.10
0.1
0.13%		 74.64
7 月74.70
-0.4
-0.53%		74.20
-0.5
-0.67%		75.00
0.8
1.08%		74.90
-0.1
-0.13%		 　75.10
0.2
0.27%		75.00
-0.1
-0.13%		74.80
-0.2
-0.27%		75.50
0.7
0.94%		74.60
-0.9
-1.19%		 　76.70
2.1
2.82%		77.20
0.5
0.65%		76.30
-0.9
-1.17%		79.00
2.7
3.54%		79.00
0
0%		 　79.10
0.1
0.13%		79.10
0
0%		 80.40
1.3
1.64%		81.20
0.8
1%		 　77.00
-4.2
-5.17%		78.10
1.1
1.43%		78.70
0.6
0.77%		79.30
0.6
0.76%		77.16
8 月78.20
-1.1
-1.39%		 　78.30
0.1
0.13%		77.80
-0.5
-0.64%		78.30
0.5
0.64%		79.20
0.9
1.15%		79.00
-0.2
-0.25%		 　78.60
-0.4
-0.51%		78.60
0
0%		79.10
0.5
0.64%		79.20
0.1
0.13%		78.10
-1.1
-1.39%		 　76.80
-1.3
-1.66%		77.90
1.1
1.43%		79.10
1.2
1.54%		79.30
0.2
0.25%		79.30
0
0%		 　79.50
0.2
0.25%		79.90
0.4
0.5%		80.50
0.6
0.75%		80.90
0.4
0.5%		80.80
-0.1
-0.12%		 78.92
9 月79.60
-1.2
-1.49%		78.30
-1.3
-1.63%		78.50
0.2
0.26%		78.70
0.2
0.25%		79.10
0.4
0.51%		 　　80.20
1.1
1.39%		79.00
-1.2
-1.5%		78.30
-0.7
-0.89%		78.00
-0.3
-0.38%		 　77.90
-0.1
-0.13%		77.20
-0.7
-0.9%		77.20
0
0%		78.00
0.8
1.04%		79.20
1.2
1.54%		 　78.90
-0.3
-0.38%		78.40
-0.5
-0.63%		78.00
-0.4
-0.51%		75.10
-2.9
-3.72%		75.60
0.5
0.67%		 　74.80
-0.8
-1.06%		73.90
-0.9
-1.2%		 77.72
10 月74.90
1
1.35%		74.50
-0.4
-0.53%		74.80
0.3
0.4%		 　74.50
-0.3
-0.4%		74.40
-0.1
-0.13%		73.80
-0.6
-0.81%		73.90
0.1
0.14%		 　　73.00
-0.9
-1.22%		73.50
0.5
0.68%		73.00
-0.5
-0.68%		72.30
-0.7
-0.96%		71.00
-1.3
-1.8%		 　72.10
1.1
1.55%		71.50
-0.6
-0.83%		72.80
1.3
1.82%		73.00
0.2
0.27%		72.30
-0.7
-0.96%		 　72.00
-0.3
-0.41%		72.80
0.8
1.11%		74.50
1.7
2.34%		74.30
-0.2
-0.27%		75.00
0.7
0.94%		73.29
11 月 　75.70
0.7
0.93%		75.70
0
0%		75.20
-0.5
-0.66%		74.90
-0.3
-0.4%		74.60
-0.3
-0.4%		 　76.00
1.4
1.88%		75.40
-0.6
-0.79%		75.30
-0.1
-0.13%		75.20
-0.1
-0.13%		74.90
-0.3
-0.4%		 　73.70
-1.2
-1.6%		74.90
1.2
1.63%		75.60
0.7
0.93%		76.00
0.4
0.53%		76.50
0.5
0.66%		 　79.90
3.4
4.44%		79.50
-0.4
-0.5%		79.40
-0.1
-0.13%		79.50
0.1
0.13%		79.50
0
0%		 76.73
12 月79.70
0.2
0.25%		78.60
-1.1
-1.38%		80.00
1.4
1.78%		79.50
-0.5
-0.63%		80.40
0.9
1.13%		 　80.40
0
0%		79.40
-1
-1.24%		79.50
0.1
0.13%		79.30
-0.2
-0.25%		78.50
-0.8
-1.01%		 　77.90
-0.6
-0.76%		76.90
-1
-1.28%		77.40
0.5
0.65%		77.70
0.3
0.39%		77.70
0
0%		 　78.50
0.8
1.03%		77.70
-0.8
-1.02%		77.90
0.2
0.26%		78.00
0.1
0.13%		77.80
-0.2
-0.26%		78.50
0.7
0.9%		 78.00
-0.5
-0.64%		78.30
0.3
0.38%		78.80
0.5
0.64%		78.61

說明:最高漲幅:4.44%最低跌幅:-5.17% 最高價:81.20最低價:70.80平均價:75.6,灰色底表示週末,漲145天(101.9)元,跌153天(-115.8)元,平盤16天
4%=5,3%=3,2%=18,1%=73,0%=62,-0%=1,-1%=2,-2%=9,-3%=19,-4%=44,-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
2014-01-02 5871 5295278 3010 413700113 78.40 78.70 77.60 78.50 0.10 0% 78.40 12 78.50 8 14.62
2014-01-03 5871 10013782 5416 776938866 77.80 78.50 77.00 77.60 0.90 -1.15% 77.60 4 77.70 73 14.45
2014-01-06 5871 10302552 5097 785235652 77.50 77.50 75.60 75.90 1.70 -2.19% 75.80 22 75.90 592 14.13
2014-01-07 5871 5513261 3339 419694768 75.80 76.70 75.60 76.20 0.30 0.4% 76.20 80 76.30 41 14.19
2014-01-08 5871 7464969 4621 565546229 76.90 76.90 75.10 75.80 0.40 -0.52% 75.70 27 75.80 56 14.12
2014-01-09 5871 8474182 4576 636189227 75.80 75.80 74.50 75.50 0.30 -0.4% 75.40 3 75.50 14 14.06
2014-01-10 5871 5328151 3288 405534747 75.50 76.80 75.50 75.90 0.40 0.53% 75.90 5 76.00 6 14.13
2014-01-13 5871 18345668 8753 1436982272 77.40 79.00 77.30 79.00 3.10 4.08% 78.90 18 79.00 120 14.71
2014-01-14 5871 7811152 3859 612320377 79.00 79.00 77.80 78.20 0.80 -1.01% 78.10 19 78.20 14 14.56
2014-01-15 5871 19105714 8480 1522874099 78.60 80.40 78.60 79.30 1.10 1.41% 79.30 18 79.40 37 14.77
2014-01-16 5871 8857183 4769 707036501 80.50 80.50 79.20 79.30 0.00 0% 79.20 72 79.30 6 14.77
2014-01-17 5871 7824211 3879 621295969 80.00 80.30 78.80 79.00 0.30 -0.38% 79.00 49 79.10 16 14.71
2014-01-20 5871 4206510 2270 331792833 79.00 79.60 78.50 78.70 0.30 -0.38% 78.70 74 78.80 7 14.66
2014-01-21 5871 8154935 3818 633167609 78.50 79.20 77.10 78.10 0.60 -0.76% 78.00 33 78.10 107 14.54
2014-01-22 5871 4005975 2481 311060335 78.10 78.30 77.30 77.90 0.20 -0.26% 77.80 110 77.90 29 14.51
2014-01-23 5871 5426934 3102 425669256 78.00 79.30 77.70 77.70 0.20 -0.26% 77.70 106 77.80 41 14.47
2014-01-24 5871 6931200 3698 532229245 77.10 77.80 76.20 76.80 0.90 -1.16% 76.70 37 76.80 13 14.30
2014-01-27 5871 10070335 5317 756129960 75.00 75.90 74.50 74.70 2.10 -2.73% 74.70 60 74.80 2 13.91
2014-02-05 5871 10086842 5398 730553566 72.30 73.50 72.00 72.60 2.10 -2.81% 72.60 71 72.70 110 13.52
2014-02-06 5871 8651244 4327 633740756 73.30 73.90 72.50 73.60 1.00 1.38% 73.50 25 73.60 29 13.71
2014-02-07 5871 5383600 2936 399176530 74.00 74.80 73.60 73.70 0.10 0.14% 73.70 85 73.80 4 13.72
2014-02-10 5871 3440421 1951 255560768 74.50 74.70 73.90 74.20 0.50 0.68% 74.20 12 74.30 2 13.82
2014-02-11 5871 5412262 2748 404658224 74.90 75.30 74.30 74.60 0.40 0.54% 74.60 65 74.70 6 13.89
2014-02-12 5871 9100709 4785 673841895 75.00 75.20 73.30 74.00 0.60 -0.8% 73.90 46 74.00 19 13.78
2014-02-13 5871 4698231 2597 347654803 74.00 74.50 73.50 74.00 0.00 0% 73.90 12 74.00 13 13.78
2014-02-14 5871 5513865 3037 412863053 74.90 75.50 74.20 74.20 0.20 0.27% 74.20 97 74.30 17 13.82
2014-02-17 5871 4548478 2122 337899498 74.40 74.80 74.00 74.50 0.30 0.4% 74.50 30 74.60 4 13.87
2014-02-18 5871 3793277 1909 282721270 75.00 75.10 74.10 74.10 0.40 -0.54% 74.10 101 74.20 22 13.80
2014-02-19 5871 4768972 2188 352713610 74.50 74.60 73.70 74.20 0.10 0.13% 74.20 43 74.30 116 13.82
2014-02-20 5871 13038359 6164 985300280 74.40 76.60 74.40 74.80 0.60 0.81% 74.80 98 74.90 30 13.93
2014-02-21 5871 8256794 4363 627370250 76.50 76.80 75.50 75.90 1.10 1.47% 75.80 65 75.90 58 14.13
2014-02-24 5871 8127512 4176 605666628 75.50 75.60 73.90 74.70 1.20 -1.58% 74.50 17 74.70 66 13.91
2014-02-25 5871 5245156 2648 389947256 74.70 75.00 73.90 74.80 0.10 0.13% 74.70 21 74.80 13 13.93
2014-02-26 5871 5376650 2717 400482152 74.40 74.90 74.10 74.10 0.70 -0.94% 74.10 229 74.20 1 13.80
2014-02-27 5871 6766517 2916 503823745 74.10 75.00 74.10 74.50 0.40 0.54% 74.40 30 74.50 18 13.87
2014-03-03 5871 8147307 4577 597559616 74.20 74.20 73.00 73.20 1.30 -1.74% 73.20 45 73.30 1 13.63
2014-03-04 5871 19294917 10068 1377162927 73.00 73.20 70.30 71.20 2.00 -2.73% 71.20 191 71.30 252 13.26
2014-03-05 5871 10436150 5464 745806868 72.20 72.20 70.90 71.50 0.30 0.42% 71.50 33 71.60 24 13.31
2014-03-06 5871 7839025 4818 567884604 71.80 72.90 71.70 72.80 1.30 1.82% 72.80 5 72.90 146 13.56
2014-03-07 5871 6490240 3911 470539494 73.20 73.40 71.70 71.90 0.90 -1.24% 71.90 60 72.00 45 13.39
2014-03-10 5871 6690849 3514 477283628 72.00 72.50 70.90 71.30 0.60 -0.83% 71.30 61 71.40 3 13.28
2014-03-11 5871 7698908 4468 547382215 71.50 71.80 70.70 71.20 0.10 -0.14% 71.20 18 71.30 32 13.26
2014-03-12 5871 5122916 2719 363387411 71.20 71.50 70.70 70.90 0.30 -0.42% 70.90 23 71.00 199 13.20
2014-03-13 5871 6475429 3897 467069447 71.20 72.70 71.10 72.40 1.50 2.12% 72.40 6 72.50 375 13.48
2014-03-14 5871 2710250 1651 194919300 72.10 72.20 71.50 72.00 0.40 -0.55% 71.90 49 72.00 13 13.41
2014-03-17 5871 4384770 2535 317243350 72.40 73.00 71.70 72.30 0.30 0.42% 72.30 33 72.40 47 13.46
2014-03-18 5871 5464950 2919 398364954 73.00 73.20 72.70 72.80 0.50 0.69% 72.70 189 72.80 3 13.56
2014-03-19 5871 8040106 4753 585601214 73.20 73.70 71.70 72.90 0.10 0.14% 72.80 23 72.90 22 13.58
2014-03-20 5871 4583074 2546 329943407 72.60 72.60 71.60 71.60 1.30 -1.78% 71.60 20 71.70 8 13.33
2014-03-21 5871 3059409 1591 218911875 71.80 72.20 71.20 71.50 0.10 -0.14% 71.50 180 71.60 109 13.31
2014-03-24 5871 3466169 2048 248653310 71.30 72.40 70.80 72.30 0.80 1.12% 72.20 30 72.30 37 13.46
2014-03-25 5871 2849680 1618 207162790 72.50 73.10 72.40 72.50 0.20 0.28% 72.50 141 72.60 11 13.50
2014-03-26 5871 2583180 1619 187698648 73.20 73.20 72.40 72.50 0.00 0% 72.40 70 72.50 1 13.50
2014-03-27 5871 2332660 1458 168512775 72.40 72.80 71.90 72.70 0.20 0.28% 72.60 31 72.70 25 13.54
2014-03-28 5871 5895400 3107 430650698 73.00 73.80 72.10 72.30 0.40 -0.55% 72.30 4 72.40 25 13.46
2014-03-31 5871 3312320 1803 240709076 72.50 73.10 72.10 73.10 0.80 1.11% 73.00 1 73.10 42 13.61
2014-04-01 5871 3143622 1832 229441351 73.50 73.50 72.60 72.60 0.50 -0.68% 72.60 34 72.70 4 12.28
2014-04-02 5871 3710769 2133 271134237 72.90 73.40 72.80 73.00 0.40 0.55% 73.00 3 73.10 28 12.35
2014-04-03 5871 8585562 4794 635493587 73.20 74.80 73.00 74.20 1.20 1.64% 74.20 33 74.30 116 12.55
2014-04-07 5871 5099095 3012 378264188 73.60 74.70 73.60 74.70 0.50 0.67% 74.60 82 74.70 98 12.64
2014-04-08 5871 3704564 2046 274773740 74.70 74.90 73.80 74.20 0.50 -0.67% 74.20 9 74.30 24 12.55
2014-04-09 5871 3692900 1756 273549910 74.30 74.70 73.80 73.80 0.40 -0.54% 73.80 280 73.90 1 12.49
2014-04-10 5871 4458060 2465 331050848 74.10 74.70 73.80 74.40 0.60 0.81% 74.30 65 74.40 66 12.59
2014-04-11 5871 8111498 4093 606712650 74.40 75.50 73.90 75.00 0.60 0.81% 74.90 82 75.00 275 12.69
2014-04-14 5871 13829826 6674 1049940171 75.50 76.60 74.80 74.80 0.20 -0.27% 74.80 135 74.90 3 12.66
2014-04-15 5871 5271257 3037 394100861 75.20 75.40 74.20 74.20 0.60 -0.8% 74.20 254 74.30 1 12.55
2014-04-16 5871 6451309 3692 475990535 74.50 74.70 73.30 73.80 0.40 -0.54% 73.70 28 73.80 44 12.49
2014-04-17 5871 4920283 2395 365024742 74.00 74.60 73.60 74.30 0.50 0.68% 74.30 17 74.40 43 12.57
2014-04-18 5871 3672820 1919 273806084 74.90 74.90 74.30 74.60 0.30 0.4% 74.60 82 74.70 119 12.62
2014-04-21 5871 5466218 2622 410098915 74.70 75.60 74.30 74.30 0.30 -0.4% 74.30 117 74.40 31 12.57
2014-04-22 5871 6012460 2812 450441100 74.60 75.20 74.50 75.00 0.70 0.94% 74.90 32 75.00 258 12.69
2014-04-23 5871 5376538 2570 403474850 75.50 75.60 74.70 75.00 0.00 0% 74.90 9 75.00 176 12.69
2014-04-24 5871 5170240 2628 384523771 75.10 75.20 73.80 74.60 0.40 -0.53% 74.50 3 74.60 50 12.62
2014-04-25 5871 9442242 4447 689873036 75.00 75.00 71.50 72.40 2.20 -2.95% 72.30 11 72.40 22 12.25
2014-04-28 5871 6170750 3241 442859715 71.20 72.20 71.20 72.10 0.30 -0.41% 72.00 35 72.10 126 12.20
2014-04-29 5871 3422525 1787 248160806 72.10 73.00 72.00 72.50 0.40 0.55% 72.50 44 72.60 1 12.27
2014-04-30 5871 3047661 1633 219566092 73.00 73.00 71.70 71.70 0.80 -1.1% 71.70 120 71.80 32 12.13
2014-05-02 5871 2019471 1032 145735846 71.80 72.40 71.80 72.10 0.40 0.56% 72.10 62 72.20 5 12.20
2014-05-05 5871 3241234 1804 236413352 72.80 73.50 72.60 72.60 0.50 0.69% 72.60 203 72.80 7 12.28
2014-05-06 5871 2906956 1625 211637688 72.60 73.40 72.20 72.70 0.10 0.14% 72.70 44 72.80 1 12.30
2014-05-07 5871 2369124 1487 172805591 72.70 73.20 72.50 72.60 0.10 -0.14% 72.60 59 72.80 13 12.28
2014-05-08 5871 2424497 1671 175987024 72.70 73.20 72.30 72.50 0.10 -0.14% 72.50 28 72.60 25 12.27
2014-05-09 5871 5957084 3320 426825848 72.50 72.70 71.10 71.90 0.60 -0.83% 71.80 4 71.90 192 12.17
2014-05-12 5871 8754895 4130 624421289 72.50 72.80 70.70 71.40 0.50 -0.7% 71.10 31 71.40 67 12.08
2014-05-13 5871 6627650 2878 470957008 71.50 71.70 70.70 70.80 0.60 -0.84% 70.80 337 70.90 8 11.64
2014-05-14 5871 2818163 1389 201183377 70.60 71.80 70.60 71.60 0.80 1.13% 71.60 51 71.70 30 11.78
2014-05-15 5871 7724418 4049 562305188 71.50 73.90 71.50 73.20 1.60 2.23% 73.20 5 73.30 14 12.04
2014-05-16 5871 3868300 2145 282244309 73.00 73.50 72.20 73.40 0.20 0.27% 73.30 21 73.40 71 12.07
2014-05-19 5871 2378485 1235 173421503 73.70 73.70 72.60 72.90 0.50 -0.68% 72.90 19 73.00 38 11.99
2014-05-20 5871 3241700 2051 234374532 73.00 73.00 71.80 71.90 1.00 -1.37% 71.90 120 72.10 103 11.83
2014-05-21 5871 3336470 1748 239734437 71.60 72.50 71.00 71.80 0.10 -0.14% 71.70 60 71.80 2 11.81
2014-05-22 5871 2440833 1490 176488176 72.20 72.60 71.90 72.30 0.50 0.7% 72.30 32 72.40 36 11.89
2014-05-23 5871 3491443 1767 253387065 71.80 72.80 71.80 72.70 0.40 0.55% 72.60 3 72.70 5 11.96
2014-05-26 5871 4118861 2013 301712701 72.70 73.50 72.70 73.30 0.60 0.83% 73.30 8 73.40 98 12.06
2014-05-27 5871 4706746 2308 342469422 73.60 73.70 72.30 72.80 0.50 -0.68% 72.70 6 72.80 3 11.97
2014-05-28 5871 9789735 4764 724499221 73.40 75.10 72.90 74.90 2.10 2.88% 74.80 65 74.90 107 12.32
2014-05-29 5871 5450125 2905 407195403 75.10 75.40 74.00 74.60 0.30 -0.4% 74.50 28 74.60 3 12.27
2014-05-30 5871 8051101 2476 603400233 74.70 75.30 74.00 75.30 0.70 0.94% 75.20 4 75.30 227 12.38
2014-06-03 5871 3070914 1667 229125090 75.30 75.30 74.20 74.40 0.90 -1.2% 74.30 39 74.40 14 12.24
2014-06-04 5871 2923285 1650 216031271 74.80 74.80 73.60 73.60 0.80 -1.08% 73.60 8 73.70 18 12.11
2014-06-05 5871 3269134 1911 240056952 73.80 74.00 73.20 73.70 0.10 0.14% 73.60 15 73.70 16 12.12
2014-06-06 5871 2080907 1262 153268162 74.30 74.30 73.30 73.40 0.30 -0.41% 73.40 76 73.50 7 12.07
2014-06-09 5871 3160657 1726 234346812 73.50 74.70 73.50 73.90 0.50 0.68% 73.90 29 74.00 5 12.15
2014-06-10 5871 2024734 1128 150186852 73.90 74.40 73.90 74.30 0.40 0.54% 74.20 49 74.30 76 12.22
2014-06-11 5871 11825517 5447 892390066 74.60 76.00 74.30 75.70 1.40 1.88% 75.70 1 75.80 321 12.45
2014-06-12 5871 9753817 4179 743734990 76.00 76.80 76.00 76.00 0.30 0.4% 76.00 307 76.10 60 12.50
2014-06-13 5871 5573010 2550 421775039 75.90 76.50 75.20 76.30 0.30 0.39% 76.20 1 76.30 55 12.55
2014-06-16 5871 2705563 1545 205627363 76.30 76.50 75.70 75.90 0.40 -0.52% 75.90 24 76.00 36 12.48
2014-06-17 5871 2260939 1252 171377291 75.90 76.30 75.30 75.30 0.60 -0.79% 75.30 154 75.40 1 12.38
2014-06-18 5871 5452399 2803 406877220 75.50 75.70 73.80 74.50 0.80 -1.06% 74.40 47 74.50 257 12.25
2014-06-19 5871 1975289 1046 148340597 75.00 75.40 74.80 75.40 0.90 1.21% 75.30 1 75.40 98 12.40
2014-06-20 5871 1913610 988 143751450 75.40 75.80 74.80 75.00 0.40 -0.53% 74.90 12 75.00 1003 12.34
2014-06-23 5871 5306804 2330 393534196 75.00 75.10 73.50 73.80 1.20 -1.6% 73.80 9 73.90 12 12.14
2014-06-24 5871 3076619 1764 226817053 73.80 74.30 73.40 73.40 0.40 -0.54% 73.40 156 73.50 7 12.07
2014-06-25 5871 3438630 1828 253030395 74.50 74.50 73.30 73.40 0.00 0% 73.40 15 73.50 7 12.07
2014-06-26 5871 3219763 1858 239307241 74.30 74.50 74.00 74.50 1.10 1.5% 74.50 7 74.60 65 12.25
2014-06-27 5871 2943791 2045 220760541 75.00 75.30 74.70 75.00 0.50 0.67% 74.90 29 75.00 50 12.34
2014-06-30 5871 2722001 1459 203905275 75.10 75.30 74.50 75.10 0.10 0.13% 74.90 4 75.10 263 12.35
2014-07-01 5871 4961357 2699 369274593 75.40 75.40 73.90 74.70 0.40 -0.53% 74.50 15 74.70 31 12.29
2014-07-02 5871 3308166 2001 246292484 74.10 75.00 74.10 74.20 0.50 -0.67% 74.20 105 74.30 34 12.20
2014-07-03 5871 2967392 1683 221828653 74.50 75.00 74.30 75.00 0.80 1.08% 74.90 41 75.00 151 12.34
2014-07-04 5871 2774434 1650 208347155 75.40 75.60 74.70 74.90 0.10 -0.13% 74.90 2 75.00 176 12.32
2014-07-07 5871 2403344 1464 180277554 75.40 75.40 74.70 75.10 0.20 0.27% 75.00 24 75.10 15 12.35
2014-07-08 5871 2032069 1241 152403558 75.30 75.40 74.60 75.00 0.10 -0.13% 75.00 36 75.10 29 12.34
2014-07-09 5871 1808395 1057 135419592 75.00 75.30 74.70 74.80 0.20 -0.27% 74.80 105 74.90 12 12.30
2014-07-10 5871 3987374 2257 299719050 74.90 75.50 74.80 75.50 0.70 0.94% 75.40 11 75.50 252 12.42
2014-07-11 5871 3688700 1707 276619210 75.80 75.80 74.50 74.60 0.90 -1.19% 74.60 250 74.70 9 12.27
2014-07-14 5871 10671418 5033 817148599 74.70 77.20 74.70 76.70 2.10 2.82% 76.70 63 76.80 104 12.62
2014-07-15 5871 8447998 3475 651704946 77.30 77.50 76.60 77.20 0.50 0.65% 77.20 529 77.30 89 12.70
2014-07-16 5871 6047842 2502 462605434 77.20 77.40 76.00 76.30 0.90 -1.17% 76.20 31 76.30 26 12.55
2014-07-17 5871 18004914 7815 1412335727 76.80 79.30 76.60 79.00 2.70 3.54% 78.90 83 79.00 517 12.99
2014-07-18 5871 11796518 5875 934841144 79.00 79.70 78.20 79.00 0.00 0% 79.00 40 79.10 13 12.99
2014-07-21 5871 6373571 3120 504459409 79.50 79.90 78.70 79.10 0.10 0.13% 79.00 163 79.10 2 13.01
2014-07-22 5871 6246799 2977 494181421 79.00 79.50 78.80 79.10 0.00 0% 79.10 258 79.20 209 13.01
2014-07-24 5871 11930568 5560 954012566 79.10 80.50 79.10 80.40 1.30 1.64% 80.40 83 80.50 596 13.22
2014-07-25 5871 24000925 9136 1950307656 80.70 82.50 80.00 81.20 0.80 1% 81.20 36 81.30 2 13.36
2014-07-28 5871 30928250 12015 2147483647 73.20 77.00 73.10 77.00 0.00 -5.17% 77.00 768 0.00 0 12.66
2014-07-29 5871 32410910 14747 2147483647 78.50 79.70 77.70 78.10 1.10 1.43% 78.10 70 78.20 25 12.85
2014-07-30 5871 15236565 7856 1205903760 78.50 79.90 78.10 78.70 0.60 0.77% 78.70 14 78.80 8 12.94
2014-07-31 5871 16097105 8587 1279017301 79.10 80.10 77.80 79.30 0.60 0.76% 79.30 66 79.40 8 13.04
2014-08-01 5871 12302254 5907 974033959 78.30 80.40 77.80 78.20 1.10 -1.39% 78.20 86 78.30 136 12.86
2014-08-04 5871 5775442 3003 453472698 79.80 79.80 77.80 78.30 0.10 0.13% 78.30 39 78.40 29 12.88
2014-08-05 5871 6930108 3877 543082791 78.40 79.40 77.60 77.80 0.50 -0.64% 77.80 29 77.90 93 12.80
2014-08-06 5871 11423283 5558 875132648 78.30 78.30 75.30 78.30 0.50 0.64% 78.20 1 78.30 172 12.88
2014-08-07 5871 10607465 5473 843177910 78.80 80.30 78.60 79.20 0.90 1.15% 79.20 142 79.30 4 13.03
2014-08-08 5871 6608933 3926 517953207 79.50 79.50 77.30 79.00 0.20 -0.25% 78.80 3 79.00 445 12.99
2014-08-11 5871 5592863 2882 440641201 79.60 79.60 78.40 78.60 0.40 -0.51% 78.60 26 78.70 73 12.93
2014-08-12 5871 8901085 4474 705855498 79.30 80.40 78.50 78.60 0.00 0% 78.60 136 78.80 22 12.93
2014-08-13 5871 6714529 3447 533344087 79.70 80.00 78.80 79.10 0.50 0.64% 79.10 103 79.20 1 13.01
2014-08-14 5871 4872909 2836 385344885 79.90 79.90 78.40 79.20 0.10 0.13% 79.20 15 79.30 56 12.65
2014-08-15 5871 3566687 2067 278917255 79.30 79.40 77.50 78.10 1.10 -1.39% 78.10 29 78.20 2 12.48
2014-08-18 5871 4776437 2420 369377362 78.50 78.60 76.60 76.80 1.30 -1.66% 76.80 59 77.00 70 12.27
2014-08-19 5871 3266796 1908 253154388 77.00 78.00 76.70 77.90 1.10 1.43% 77.80 41 77.90 42 12.44
2014-08-20 5871 4400399 2917 346712245 78.40 79.10 78.00 79.10 1.20 1.54% 79.00 23 79.10 73 12.64
2014-08-21 5871 4609813 2622 365273266 79.50 79.50 78.60 79.30 0.20 0.25% 79.10 21 79.30 139 12.67
2014-08-22 5871 5845789 3033 464987340 79.30 79.90 78.90 79.30 0.00 0% 79.30 33 79.40 63 12.67
2014-08-25 5871 2942464 1544 233692985 79.30 79.80 79.10 79.50 0.20 0.25% 79.50 8 79.60 60 12.70
2014-08-26 5871 6052251 2774 483761332 79.80 80.30 79.50 79.90 0.40 0.5% 79.80 54 79.90 35 12.76
2014-08-27 5871 7431086 3581 601126005 80.00 81.50 79.90 80.50 0.60 0.75% 80.50 4 80.70 8 12.86
2014-08-28 5871 2609353 1595 210416247 81.20 81.20 80.20 80.90 0.40 0.5% 80.80 11 80.90 37 12.92
2014-08-29 5871 2424470 1248 195380270 80.90 81.00 80.30 80.80 0.10 -0.12% 80.70 1 80.80 54 12.91
2014-09-01 5871 6147045 3909 490966749 80.20 81.10 79.30 79.60 1.20 -1.49% 79.60 22 79.70 4 12.72
2014-09-02 5871 5354925 3303 419616800 79.60 79.60 77.50 78.30 1.30 -1.63% 78.20 67 78.30 30 12.51
2014-09-03 5871 2585686 1825 203134105 78.30 79.10 77.90 78.50 0.20 0.26% 78.40 12 78.50 6 12.54
2014-09-04 5871 2158976 1417 169764696 78.50 79.10 78.10 78.70 0.20 0.25% 78.70 9 78.80 9 12.57
2014-09-05 5871 1481813 1181 116742313 78.70 79.10 78.20 79.10 0.40 0.51% 79.00 10 79.10 9 12.64
2014-09-09 5871 4332692 2513 344899321 79.30 80.30 78.90 80.20 1.10 1.39% 80.00 12 80.20 174 12.81
2014-09-10 5871 3771049 2378 298835171 79.60 80.10 78.80 79.00 1.20 -1.5% 79.00 60 79.20 1 12.62
2014-09-11 5871 2654155 1686 208383303 79.00 79.10 78.10 78.30 0.70 -0.89% 78.30 108 78.40 11 12.51
2014-09-12 5871 2645719 1530 206345682 78.80 78.80 77.80 78.00 0.30 -0.38% 78.00 51 78.10 22 12.46
2014-09-15 5871 2452117 1476 190836284 77.80 78.10 77.60 77.90 0.10 -0.13% 77.90 33 78.00 54 12.44
2014-09-16 5871 2668111 1693 206557042 78.00 78.00 77.00 77.20 0.70 -0.9% 77.20 36 77.40 61 12.33
2014-09-17 5871 6044109 3182 465969688 77.80 77.80 76.80 77.20 0.00 0% 77.20 1 77.30 16 12.33
2014-09-18 5871 3572915 2027 277198870 77.70 78.00 77.30 78.00 0.80 1.04% 77.90 1 78.00 30 12.46
2014-09-19 5871 5410696 2844 430195084 79.20 80.30 78.90 79.20 1.20 1.54% 79.10 24 79.20 45 12.65
2014-09-22 5871 2082795 1513 163893995 79.20 79.20 78.30 78.90 0.30 -0.38% 78.90 50 79.00 132 12.60
2014-09-23 5871 2369867 1527 186232466 78.90 79.20 78.10 78.40 0.50 -0.63% 78.40 40 78.50 3 12.52
2014-09-24 5871 1983290 1377 155034620 78.30 78.80 77.90 78.00 0.40 -0.51% 78.00 83 78.20 1 12.46
2014-09-25 5871 19820951 9506 1468770110 78.60 78.70 72.60 75.10 2.90 -3.72% 75.00 103 75.10 29 12.00
2014-09-26 5871 6084886 3663 458316154 75.00 76.00 74.40 75.60 0.50 0.67% 75.60 32 75.70 20 12.08
2014-09-29 5871 4832550 2436 361026268 75.70 75.70 74.10 74.80 0.80 -1.06% 74.70 82 74.80 35 11.95
2014-09-30 5871 9370361 5427 684554414 74.10 74.30 72.10 73.90 0.90 -1.2% 73.60 19 73.90 97 11.81
2014-10-01 5871 3350779 1939 249529210 73.60 75.00 73.10 74.90 1.00 1.35% 74.70 2 74.90 26 11.96
2014-10-02 5871 2684440 1816 199404569 74.00 74.90 73.50 74.50 0.40 -0.53% 74.50 343 74.60 15 11.90
2014-10-03 5871 4149970 2119 308080850 74.60 75.10 73.70 74.80 0.30 0.4% 74.60 21 74.80 90 11.95
2014-10-06 5871 2301899 1515 170822553 74.80 74.80 73.90 74.50 0.30 -0.4% 74.30 23 74.50 2 11.90
2014-10-07 5871 1265657 893 93999335 74.50 74.50 73.90 74.40 0.10 -0.13% 74.30 33 74.40 9 11.88
2014-10-08 5871 2662466 1389 196572522 74.00 74.30 73.50 73.80 0.60 -0.81% 73.80 218 73.90 6 11.79
2014-10-09 5871 4680320 1578 344868527 74.40 74.40 73.10 73.90 0.10 0.14% 73.60 7 73.90 29 11.81
2014-10-13 5871 4746799 2962 345642426 73.40 73.40 72.50 73.00 0.90 -1.22% 72.90 4 73.00 28 11.66
2014-10-14 5871 3336400 1924 243530924 73.00 73.50 72.30 73.50 0.50 0.68% 73.30 4 73.50 27 11.74
2014-10-15 5871 3154898 1644 229658354 73.50 73.50 72.40 73.00 0.50 -0.68% 72.60 5 73.00 54 11.66
2014-10-16 5871 6593196 3276 470698169 72.00 72.30 70.40 72.30 0.70 -0.96% 72.20 21 72.30 3 11.55
2014-10-17 5871 3361039 1841 239498569 72.30 72.30 70.60 71.00 1.30 -1.8% 71.00 3 71.10 1 11.34
2014-10-20 5871 3270447 2131 234232601 71.90 72.10 71.10 72.10 1.10 1.55% 72.00 7 72.10 83 11.52
2014-10-21 5871 2658493 1587 189515837 72.10 72.10 71.00 71.50 0.60 -0.83% 71.40 11 71.50 219 11.42
2014-10-22 5871 3358710 1773 242653079 72.20 72.80 71.50 72.80 1.30 1.82% 72.70 3 72.80 178 11.63
2014-10-23 5871 3289806 2018 238324938 72.80 73.30 71.50 73.00 0.20 0.27% 72.30 1 73.00 370 11.66
2014-10-24 5871 2711217 1656 195920583 72.90 73.00 71.50 72.30 0.70 -0.96% 72.20 3 72.30 82 11.55
2014-10-27 5871 3138630 1831 225908860 72.90 73.00 71.10 72.00 0.30 -0.41% 71.70 30 72.00 42 11.50
2014-10-28 5871 2117462 1362 153889616 72.50 73.00 72.20 72.80 0.80 1.11% 72.80 84 72.90 21 11.63
2014-10-29 5871 4602025 2536 341459343 73.20 75.10 73.00 74.50 1.70 2.34% 74.40 22 74.50 135 11.90
2014-10-30 5871 1922305 1195 142742816 74.50 74.80 73.80 74.30 0.20 -0.27% 74.30 9 74.40 16 11.87
2014-10-31 5871 2381254 1368 178213376 74.70 75.00 74.50 75.00 0.70 0.94% 74.90 6 75.00 133 11.98
2014-11-03 5871 3906400 2193 295098493 75.00 76.00 74.90 75.70 0.70 0.93% 75.70 120 75.80 29 12.09
2014-11-04 5871 1859987 1286 140596706 76.10 76.10 75.10 75.70 0.00 0% 75.60 4 75.70 29 12.09
2014-11-05 5871 1276857 807 95920575 75.80 76.00 74.80 75.20 0.50 -0.66% 75.10 273 75.20 26 12.01
2014-11-06 5871 1455480 920 109445348 74.90 75.50 74.90 74.90 0.30 -0.4% 74.80 12 75.10 4 11.96
2014-11-07 5871 1288200 666 96304807 75.20 75.20 74.50 74.60 0.30 -0.4% 74.60 108 75.00 30 11.92
2014-11-10 5871 3362929 1905 254572328 74.80 76.00 74.80 76.00 1.40 1.88% 75.80 1 76.00 204 12.14
2014-11-11 5871 2215963 1144 167337802 75.60 75.80 75.20 75.40 0.60 -0.79% 75.40 12 75.60 6 12.04
2014-11-12 5871 3250964 1662 246317583 76.00 76.20 75.30 75.30 0.10 -0.13% 75.30 74 75.40 2 12.03
2014-11-13 5871 1943590 1354 147191767 75.90 76.10 75.20 75.20 0.10 -0.13% 75.20 95 75.30 4 12.25
2014-11-14 5871 2288271 1168 172691680 75.20 76.00 74.90 74.90 0.30 -0.4% 74.90 8 75.00 2 12.20
2014-11-17 5871 3444444 2174 254968907 75.00 75.40 73.60 73.70 1.20 -1.6% 73.60 160 73.70 9 12.00
2014-11-18 5871 2712525 1493 201796407 74.30 74.90 73.80 74.90 1.20 1.63% 74.70 1 74.90 79 12.20
2014-11-19 5871 3740266 2103 281998986 75.00 75.60 74.60 75.60 0.70 0.93% 75.50 2 75.60 122 12.31
2014-11-20 5871 2858182 1613 216758646 75.40 76.00 75.10 76.00 0.40 0.53% 75.80 30 76.00 700 12.38
2014-11-21 5871 3583934 1887 273091560 76.00 76.50 75.80 76.50 0.50 0.66% 76.40 8 76.50 298 12.46
2014-11-24 5871 14677920 6374 1164554988 77.30 80.30 77.30 79.90 3.40 4.44% 79.80 2 79.90 262 13.01
2014-11-25 5871 12746673 5305 1016957167 79.90 80.10 79.00 79.50 0.40 -0.5% 79.50 196 79.60 2 12.95
2014-11-26 5871 8759098 3852 704860694 80.10 81.40 79.40 79.40 0.10 -0.13% 79.40 16 79.50 10 12.93
2014-11-27 5871 3947020 2084 313005754 79.50 79.90 78.80 79.50 0.10 0.13% 79.40 1 79.50 150 12.95
2014-11-28 5871 3358474 1890 266079846 79.50 79.50 78.80 79.50 0.00 0% 79.40 5 79.50 94 12.95
2014-12-01 5871 5855471 2997 460778679 78.00 79.90 77.80 79.70 0.20 0.25% 79.70 399 79.80 38 12.98
2014-12-02 5871 3930679 2163 309049195 79.70 79.70 78.30 78.60 1.10 -1.38% 78.50 30 78.60 671 12.80
2014-12-03 5871 8662148 4578 695617864 79.10 81.00 78.70 80.00 1.40 1.78% 79.90 47 80.00 22 13.03
2014-12-04 5871 2452120 1354 196308677 80.50 80.90 79.50 79.50 0.50 -0.63% 79.50 80 79.70 5 12.95
2014-12-05 5871 3575792 1887 286718260 79.80 80.60 79.60 80.40 0.90 1.13% 80.30 19 80.40 66 13.09
2014-12-08 5871 3360300 1674 269464000 80.40 80.90 79.90 80.40 0.00 0% 80.20 1 80.40 64 13.09
2014-12-09 5871 2385975 1355 189650994 80.30 80.30 78.80 79.40 1.00 -1.24% 79.40 5 79.50 8 12.93
2014-12-10 5871 3152035 1384 249599507 79.40 79.60 78.80 79.50 0.10 0.13% 79.20 10 79.50 114 12.95
2014-12-11 5871 2719267 1715 215992304 78.90 80.20 78.50 79.30 0.20 -0.25% 79.30 34 79.40 2 12.92
2014-12-12 5871 4252950 2004 358277569 84.70 84.70 83.30 78.50 0.00 -1.01% 84.10 13 84.20 2 10.86
2014-12-15 5871 3380747 2153 262396871 77.90 78.00 77.20 77.90 0.60 -0.76% 77.80 18 77.90 570 12.69
2014-12-16 5871 3390219 1972 261474322 77.30 77.50 76.90 76.90 1.00 -1.28% 76.90 22 77.00 25 12.52
2014-12-17 5871 4691278 2400 362650874 76.90 78.10 76.70 77.40 0.50 0.65% 77.40 154 77.50 19 12.61
2014-12-18 5871 3417705 1745 266458331 77.90 78.50 77.50 77.70 0.30 0.39% 77.70 20 77.80 22 12.65
2014-12-19 5871 1963320 1219 153143293 78.00 78.50 77.60 77.70 0.00 0% 77.70 24 77.80 10 12.65
2014-12-22 5871 1960080 1041 153143370 77.20 78.60 77.20 78.50 0.80 1.03% 78.40 5 78.50 21 12.79
2014-12-23 5871 1740020 1169 135966636 78.80 78.80 77.70 77.70 0.80 -1.02% 77.70 67 77.80 3 12.65
2014-12-24 5871 2863435 1572 222085641 78.20 78.20 77.20 77.90 0.20 0.26% 77.80 5 77.90 236 12.69
2014-12-25 5871 1594051 1094 123691156 77.90 78.10 77.20 78.00 0.10 0.13% 77.90 2 78.00 104 12.70
2014-12-26 5871 1561208 1069 121646468 78.30 78.40 77.50 77.80 0.20 -0.26% 77.80 121 78.00 115 12.67
2014-12-27 5871 1954155 1001 152259860 78.10 78.50 77.40 78.50 0.70 0.9% 78.30 5 78.50 190 12.79
2014-12-29 5871 3295611 2286 257265158 78.00 78.60 77.70 78.00 0.50 -0.64% 78.00 190 78.10 36 12.70
2014-12-30 5871 1915030 1282 149572131 78.00 78.50 77.80 78.30 0.30 0.38% 78.20 5 78.30 17 12.75
2014-12-31 5871 1622582 1048 127530083 77.90 78.80 77.90 78.80 0.50 0.64% 78.70 9 78.80 3 12.83