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　　　　78.00
0
0%		77.00
-1
-1.28%		76.60
-0.4
-0.52%		77.50
0.9
1.17%		77.60
0.1
0.13%		 　76.60
-1
-1.29%		75.90
-0.7
-0.91%		74.80
-1.1
-1.45%		73.80
-1
-1.34%		74.60
0.8
1.08%		 　74.50
-0.1
-0.13%		75.00
0.5
0.67%		75.60
0.6
0.8%		76.40
0.8
1.06%		76.70
0.3
0.39%		 　76.60
-0.1
-0.13%		76.60
0
0%		76.10
-0.5
-0.65%		75.60
-0.5
-0.66%		74.70
-0.9
-1.19%		 75.95
2 月　74.80
0.1
0.13%		75.90
1.1
1.47%		75.90
0
0%		76.30
0.4
0.53%		75.60
-0.7
-0.92%		 　75.20
-0.4
-0.53%		75.90
0.7
0.93%		75.70
-0.2
-0.26%		75.30
-0.4
-0.53%		75.70
0.4
0.53%		 　　　　　　　　　76.50
0.8
1.06%		76.50
0
0%		76.40
-0.1
-0.13%		 76.12
3 月　77.00
0.6
0.79%		77.00
0
0%		76.80
-0.2
-0.26%		77.10
0.3
0.39%		77.40
0.3
0.39%		 　77.40
0
0%		78.00
0.6
0.78%		78.00
0
0%		78.00
0
0%		78.30
0.3
0.38%		 　78.40
0.1
0.13%		78.60
0.2
0.26%		78.90
0.3
0.38%		80.00
1.1
1.39%		80.50
0.5
0.63%		 　81.50
1
1.24%		81.50
0
0%		81.30
-0.2
-0.25%		80.30
-1
-1.23%		77.50
-2.8
-3.49%		 　78.00
0.5
0.65%		78.00
0
0%		78.65
4 月77.90
-0.1
-0.13%		79.00
1.1
1.41%		 　　　79.20
0.2
0.25%		78.80
-0.4
-0.51%		79.80
1
1.27%		79.60
-0.2
-0.25%		 　79.50
-0.1
-0.13%		79.00
-0.5
-0.63%		78.00
-1
-1.27%		78.90
0.9
1.15%		78.60
-0.3
-0.38%		 　78.00
-0.6
-0.76%		78.00
0
0%		78.40
0.4
0.51%		80.80
2.4
3.06%		80.90
0.1
0.12%		 　86.00
5.1
6.3%		84.90
-1.1
-1.28%		85.00
0.1
0.12%		84.10
-0.9
-1.06%		 80.38
5 月　　　82.50
-1.6
-1.9%		82.90
0.4
0.48%		83.00
0.1
0.12%		81.20
-1.8
-2.17%		81.60
0.4
0.49%		 　83.20
1.6
1.96%		82.50
-0.7
-0.84%		81.80
-0.7
-0.85%		78.40
-3.4
-4.16%		78.00
-0.4
-0.51%		 　77.40
-0.6
-0.77%		78.90
1.5
1.94%		78.70
-0.2
-0.25%		77.70
-1
-1.27%		77.90
0.2
0.26%		 　77.50
-0.4
-0.51%		77.60
0.1
0.13%		78.00
0.4
0.52%		77.60
-0.4
-0.51%		77.60
0
0%		 79.41
6 月76.60
-1
-1.29%		76.60
0
0%		76.10
-0.5
-0.65%		76.10
0
0%		76.20
0.1
0.13%		 　76.70
0.5
0.66%		76.20
-0.5
-0.65%		76.50
0.3
0.39%		76.10
-0.4
-0.52%		75.50
-0.6
-0.79%		 　76.00
0.5
0.66%		75.40
-0.6
-0.79%		74.20
-1.2
-1.59%		74.20
0
0%		 　　73.90
-0.3
-0.4%		73.70
-0.2
-0.27%		74.00
0.3
0.41%		74.40
0.4
0.54%		74.40
0
0%		 　74.00
-0.4
-0.54%		74.40
0.4
0.54%		 75.32
7 月76.50
2.1
2.82%		76.10
-0.4
-0.52%		77.00
0.9
1.18%		 　76.00
-1
-1.3%		75.40
-0.6
-0.79%		73.80
-1.6
-2.12%		70.30
-3.5
-4.74%		 　　71.50
1.2
1.71%		72.00
0.5
0.7%		71.00
-1
-1.39%		71.30
0.3
0.42%		72.40
1.1
1.54%		 　71.20
-1.2
-1.66%		70.80
-0.4
-0.56%		71.10
0.3
0.42%		72.20
1.1
1.55%		72.20
0
0%		 　70.50
-1.7
-2.35%		65.30
-5.2
-7.38%		65.50
0.2
0.31%		65.70
0.2
0.31%		65.80
0.1
0.15%		71.65
8 月 　64.50
-1.3
-1.98%		62.90
-1.6
-2.48%		63.90
1
1.59%		63.70
-0.2
-0.31%		63.90
0.2
0.31%		 　65.90
2
3.13%		65.00
-0.9
-1.37%		61.60
-3.4
-5.23%		60.10
-1.5
-2.44%		60.30
0.2
0.33%		 　59.10
-1.2
-1.99%		56.60
-2.5
-4.23%		53.70
-2.9
-5.12%		51.80
-1.9
-3.54%		49.40
-2.4
-4.63%		 　45.90
-3.5
-7.09%		50.00
4.1
8.93%		50.10
0.1
0.2%		51.00
0.9
1.8%		52.40
1.4
2.75%		 52.30
-0.1
-0.19%		57.19
9 月51.80
-0.5
-0.96%		51.10
-0.7
-1.35%		50.80
-0.3
-0.59%		50.30
-0.5
-0.98%		 　49.85
-0.45
-0.89%		49.95
0.1
0.2%		53.90
3.95
7.91%		55.20
1.3
2.41%		55.20
0
0%		 　54.30
-0.9
-1.63%		53.80
-0.5
-0.92%		53.80
0
0%		55.00
1.2
2.23%		55.10
0.1
0.18%		 　52.80
-2.3
-4.17%		53.50
0.7
1.33%		52.90
-0.6
-1.12%		53.20
0.3
0.57%		52.40
-0.8
-1.5%		 　　　51.50
-0.9
-1.72%		 52.71
10 月53.00
1.5
2.91%		54.30
1.3
2.45%		 　56.50
2.2
4.05%		57.80
1.3
2.3%		58.00
0.2
0.35%		58.90
0.9
1.55%		 　　60.60
1.7
2.89%		61.90
1.3
2.15%		61.90
0
0%		63.10
1.2
1.94%		62.50
-0.6
-0.95%		 　61.40
-1.1
-1.76%		62.20
0.8
1.3%		61.10
-1.1
-1.77%		61.30
0.2
0.33%		61.70
0.4
0.65%		 　63.20
1.5
2.43%		63.30
0.1
0.16%		63.90
0.6
0.95%		63.60
-0.3
-0.47%		62.30
-1.3
-2.04%		 60.62
11 月　61.90
-0.4
-0.64%		62.70
0.8
1.29%		63.30
0.6
0.96%		63.80
0.5
0.79%		61.80
-2
-3.13%		 　61.60
-0.2
-0.32%		61.00
-0.6
-0.97%		58.50
-2.5
-4.1%		59.00
0.5
0.85%		58.50
-0.5
-0.85%		 　56.30
-2.2
-3.76%		56.60
0.3
0.53%		56.90
0.3
0.53%		58.30
1.4
2.46%		57.80
-0.5
-0.86%		 　57.80
0
0%		57.50
-0.3
-0.52%		56.00
-1.5
-2.61%		57.40
1.4
2.5%		56.90
-0.5
-0.87%		 　55.20
-1.7
-2.99%		 58.7
12 月56.50
1.3
2.36%		56.50
0
0%		56.50
0
0%		56.00
-0.5
-0.88%		 　56.40
0.4
0.71%		55.20
-1.2
-2.13%		52.80
-2.4
-4.35%		52.80
0
0%		52.50
-0.3
-0.57%		 　52.70
0.2
0.38%		52.20
-0.5
-0.95%		52.70
0.5
0.96%		53.90
1.2
2.28%		53.90
0
0%		 　53.50
-0.4
-0.74%		54.30
0.8
1.5%		56.00
1.7
3.13%		56.60
0.6
1.07%		56.90
0.3
0.53%		 　57.00
0.1
0.18%		56.50
-0.5
-0.88%		56.90
0.4
0.71%		56.90
0
0%		54.99

說明:最高漲幅:8.93%最低跌幅:-7.38% 最高價:86.00最低價:45.90平均價:68.17,灰色底表示週末,漲135天(113.45)元,跌140天(-135.2)元,平盤28天
9%=1,8%=1,6%=2,4%=2,3%=12,2%=23,1%=54,0%=68,-0%=3,-1%=4,-2%=5,-3%=9,-4%=24,-5%=25,-6%=70,

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
2015-01-05 5871 1891217 1403 147548726 78.50 78.50 77.60 78.00 0.80 0% 77.90 49 78.00 18 12.70
2015-01-06 5871 4999880 2575 384422660 77.40 77.40 76.50 77.00 1.00 -1.28% 76.90 4 77.00 132 12.54
2015-01-07 5871 3387119 2206 259108929 76.60 76.90 76.20 76.60 0.40 -0.52% 76.50 21 76.60 23 12.48
2015-01-08 5871 2730619 1613 210225673 76.90 77.50 76.60 77.50 0.90 1.17% 77.20 1 77.50 207 12.62
2015-01-09 5871 2219316 1565 171296385 77.70 77.80 76.80 77.60 0.10 0.13% 77.30 1 77.60 191 12.64
2015-01-12 5871 1943686 1201 149245022 77.20 77.30 76.60 76.60 1.00 -1.29% 76.50 125 76.60 27 12.48
2015-01-13 5871 6464313 3461 488141570 76.30 76.40 75.10 75.90 0.70 -0.91% 75.80 2 75.90 122 12.36
2015-01-14 5871 3499467 2369 262363825 75.50 75.70 74.80 74.80 1.10 -1.45% 74.80 154 74.90 1 12.18
2015-01-15 5871 4565265 2934 338359427 74.80 74.80 73.80 73.80 1.00 -1.34% 73.80 238 73.90 45 12.02
2015-01-16 5871 4150301 2758 309606238 73.80 75.20 73.80 74.60 0.80 1.08% 74.60 37 74.70 3 12.15
2015-01-19 5871 4093322 2143 303924212 74.90 75.30 73.30 74.50 0.10 -0.13% 74.30 4 74.50 20 12.13
2015-01-20 5871 1895624 1259 141805300 74.30 75.20 74.10 75.00 0.50 0.67% 75.00 12 75.10 15 12.21
2015-01-21 5871 2033647 1355 153059301 75.30 75.60 74.90 75.60 0.60 0.8% 75.50 1 75.60 16 12.31
2015-01-22 5871 3348620 2047 255541320 75.70 76.90 75.40 76.40 0.80 1.06% 76.10 6 76.40 25 12.44
2015-01-23 5871 3494518 1739 267110224 76.90 76.90 75.90 76.70 0.30 0.39% 76.60 23 76.70 67 12.49
2015-01-26 5871 2398520 1220 182937674 76.90 76.90 75.90 76.60 0.10 -0.13% 76.20 2 76.60 54 12.48
2015-01-27 5871 3604753 1929 276388190 76.60 77.10 76.20 76.60 0.00 0% 76.50 20 76.60 111 12.48
2015-01-28 5871 2274150 1053 173173200 76.10 76.50 75.80 76.10 0.50 -0.65% 76.00 5 76.10 3 12.39
2015-01-29 5871 3451417 1646 262466523 75.90 76.90 75.30 75.60 0.50 -0.66% 75.60 25 75.70 2 12.31
2015-01-30 5871 3328320 1865 250463559 75.30 75.90 74.70 74.70 0.90 -1.19% 74.70 11 74.80 1 12.17
2015-02-02 5871 2055278 1188 154068650 74.80 75.50 74.70 74.80 0.10 0.13% 74.80 34 75.00 128 12.18
2015-02-03 5871 3252054 1975 246676692 74.80 76.40 74.80 75.90 1.10 1.47% 75.80 5 75.90 5 12.36
2015-02-04 5871 2820147 1588 214558440 76.40 76.60 75.50 75.90 0.00 0% 75.80 2 75.90 8 12.36
2015-02-05 5871 1894726 1264 144263009 76.20 76.50 75.70 76.30 0.40 0.53% 76.20 24 76.30 1 12.43
2015-02-06 5871 2335480 1494 177174562 76.10 76.50 75.50 75.60 0.70 -0.92% 75.60 15 75.80 3 12.31
2015-02-09 5871 1949100 1102 147028337 75.60 76.30 75.00 75.20 0.40 -0.53% 75.20 93 75.40 2 12.25
2015-02-10 5871 2194388 1502 166418338 75.20 76.10 75.10 75.90 0.70 0.93% 75.80 38 75.90 36 12.36
2015-02-11 5871 2378809 1279 180504443 75.80 76.50 75.30 75.70 0.20 -0.26% 75.60 3 75.70 45 12.33
2015-02-12 5871 1897130 1268 142916101 75.50 76.10 75.10 75.30 0.40 -0.53% 75.30 4 75.40 56 12.26
2015-02-13 5871 1713668 1017 129709632 75.30 76.00 75.30 75.70 0.40 0.53% 75.70 10 75.80 4 12.33
2015-02-24 5871 3138127 1962 239455507 76.10 76.50 76.00 76.50 0.80 1.06% 76.30 7 76.50 10 12.46
2015-02-25 5871 2134509 1388 163042320 76.60 76.70 76.10 76.50 0.00 0% 76.30 40 76.50 835 12.46
2015-02-26 5871 1922832 1275 146768548 76.60 76.60 76.10 76.40 0.10 -0.13% 76.30 26 76.40 6 12.44
2015-03-02 5871 4694969 2827 360703101 76.60 77.70 76.20 77.00 0.60 0.79% 76.90 35 77.00 150 12.54
2015-03-03 5871 4066747 2552 313571419 77.50 77.70 76.80 77.00 0.00 0% 76.90 76 77.00 135 12.54
2015-03-04 5871 1968535 1242 151309180 77.00 77.10 76.60 76.80 0.20 -0.26% 76.70 44 76.80 22 12.51
2015-03-05 5871 3500576 1694 269429686 77.00 77.20 76.50 77.10 0.30 0.39% 77.00 33 77.10 64 12.56
2015-03-06 5871 4062046 1874 313711945 77.10 77.60 76.60 77.40 0.30 0.39% 77.30 93 77.40 13 12.61
2015-03-09 5871 4016370 1136 310421335 77.20 77.50 76.70 77.40 0.00 0% 77.40 139 77.50 345 12.61
2015-03-10 5871 5439903 2608 423463362 77.60 78.50 77.00 78.00 0.60 0.78% 78.00 206 78.10 113 12.70
2015-03-11 5871 4123780 2088 321349217 77.00 78.20 77.00 78.00 0.00 0% 78.00 93 78.10 89 12.70
2015-03-12 5871 2087600 1187 163017026 78.00 78.30 77.90 78.00 0.00 0% 78.00 838 78.10 12 12.70
2015-03-13 5871 2880319 1395 225378982 78.00 78.40 78.00 78.30 0.30 0.38% 78.30 59 78.40 67 12.75
2015-03-16 5871 2166052 1383 169724154 78.10 78.50 78.10 78.40 0.10 0.13% 78.40 8 78.50 237 12.77
2015-03-17 5871 3302650 1883 259393420 78.50 79.00 78.10 78.60 0.20 0.26% 78.50 174 78.60 51 12.80
2015-03-18 5871 5252993 2042 413665046 78.60 78.90 78.40 78.90 0.30 0.38% 78.80 3 78.90 77 12.85
2015-03-19 5871 5748834 2884 457468182 79.00 80.40 78.80 80.00 1.10 1.39% 80.00 386 80.10 96 13.03
2015-03-20 5871 5821505 3208 467128700 80.00 80.50 79.80 80.50 0.50 0.63% 80.40 39 80.50 338 13.11
2015-03-23 5871 6949044 3254 565249928 80.90 81.70 80.90 81.50 1.00 1.24% 81.40 44 81.50 21 13.27
2015-03-24 5871 3886678 2260 315618551 81.50 81.90 80.80 81.50 0.00 0% 81.40 5 81.50 167 13.27
2015-03-25 5871 2434497 1355 197550541 81.80 81.80 80.80 81.30 0.20 -0.25% 81.20 4 81.30 28 13.24
2015-03-26 5871 3645143 2518 291840840 80.50 80.90 79.60 80.30 1.00 -1.23% 80.20 5 80.30 79 13.08
2015-03-27 5871 6941834 3694 542416695 80.00 80.00 77.50 77.50 2.80 -3.49% 77.40 65 77.50 39 12.44
2015-03-30 5871 4147394 2730 322105340 77.80 78.20 76.90 78.00 0.50 0.65% 78.00 26 78.10 10 12.52
2015-03-31 5871 3300774 1841 257166172 78.00 78.20 77.60 78.00 0.00 0% 78.00 78 78.10 50 12.52
2015-04-01 5871 2886381 1642 225225718 78.00 78.60 77.80 77.90 0.10 -0.13% 77.90 1 78.00 7 12.50
2015-04-02 5871 4358471 2149 342133215 78.00 79.00 78.00 79.00 1.10 1.41% 78.90 9 79.00 137 12.68
2015-04-07 5871 1606293 1153 126776372 79.00 79.30 78.60 79.20 0.20 0.25% 79.10 46 79.20 40 12.71
2015-04-08 5871 3593080 1999 283109286 79.30 79.30 78.30 78.80 0.40 -0.51% 78.70 44 78.80 36 12.65
2015-04-09 5871 4230362 2561 337605667 79.20 80.40 78.80 79.80 1.00 1.27% 79.80 25 79.90 67 12.81
2015-04-10 5871 1842700 1153 146401826 80.20 80.20 79.10 79.60 0.20 -0.25% 79.50 26 79.60 12 12.78
2015-04-13 5871 3027000 1921 239252387 79.20 79.60 78.60 79.50 0.10 -0.13% 79.30 3 79.50 46 12.76
2015-04-14 5871 1954314 1430 154372840 79.40 79.60 78.60 79.00 0.50 -0.63% 79.00 420 79.10 5 12.68
2015-04-15 5871 2211740 1602 172783978 78.90 79.40 77.60 78.00 1.00 -1.27% 78.00 13 78.10 4 12.52
2015-04-16 5871 1702453 1130 133742752 77.60 78.90 77.60 78.90 0.90 1.15% 78.70 38 78.90 91 12.66
2015-04-17 5871 1489922 912 116614257 78.50 78.90 77.90 78.60 0.30 -0.38% 78.30 8 78.60 72 12.62
2015-04-20 5871 1290960 860 100866080 78.40 78.50 78.00 78.00 0.60 -0.76% 78.00 107 78.10 3 12.52
2015-04-21 5871 2940318 1490 229123304 78.80 78.80 77.50 78.00 0.00 0% 78.00 324 78.10 9 12.52
2015-04-22 5871 2612524 2004 203742772 78.10 78.50 77.60 78.40 0.40 0.51% 78.40 7 78.50 19 12.58
2015-04-23 5871 10549820 5327 845835000 78.80 81.20 78.40 80.80 2.40 3.06% 80.70 31 80.80 6 12.97
2015-04-24 5871 5384744 3672 434746482 80.80 81.50 79.70 80.90 0.10 0.12% 80.80 56 80.90 27 12.99
2015-04-27 5871 25130718 11733 2116285225 81.20 86.40 81.20 86.00 5.10 6.3% 86.00 25 86.10 9 13.80
2015-04-28 5871 11142201 6098 954014851 86.00 86.90 84.60 84.90 1.10 -1.28% 84.90 11 85.00 18 13.63
2015-04-29 5871 7338568 4442 622403078 85.30 86.00 83.20 85.00 0.10 0.12% 84.90 5 85.00 51 13.64
2015-04-30 5871 5086036 3228 429163624 85.00 85.10 83.70 84.10 0.90 -1.06% 84.10 11 84.20 1 13.50
2015-05-04 5871 4651285 2746 385593497 84.10 84.10 82.40 82.50 1.60 -1.9% 82.50 99 82.60 2 13.24
2015-05-05 5871 4379122 2449 364389585 83.30 83.80 82.60 82.90 0.40 0.48% 82.90 74 83.00 121 13.31
2015-05-06 5871 3520345 2085 291528289 82.50 83.20 82.30 83.00 0.10 0.12% 82.90 34 83.00 822 13.32
2015-05-07 5871 4542170 2843 371663985 83.00 83.00 81.20 81.20 1.80 -2.17% 81.20 38 81.30 11 13.03
2015-05-08 5871 4552735 2339 372398158 82.20 82.40 81.30 81.60 0.40 0.49% 81.50 59 81.60 70 13.10
2015-05-11 5871 7253554 4433 603556363 82.90 84.50 81.90 83.20 1.60 1.96% 83.20 7 83.30 14 13.35
2015-05-12 5871 4073887 2708 337144660 83.00 83.30 82.20 82.50 0.70 -0.84% 82.50 48 82.70 9 13.24
2015-05-13 5871 6086487 3540 502688414 82.90 84.00 81.70 81.80 0.70 -0.85% 81.80 71 81.90 1 13.13
2015-05-14 5871 14063539 7266 1109211181 81.40 81.40 77.50 78.40 3.40 -4.16% 78.40 67 78.50 43 12.31
2015-05-15 5871 4579368 2628 358603387 78.40 79.10 77.80 78.00 0.40 -0.51% 78.00 136 78.20 2 12.24
2015-05-18 5871 5198085 2931 401125630 78.00 78.00 76.50 77.40 0.60 -0.77% 77.40 132 77.50 135 12.15
2015-05-19 5871 3366588 2153 265829699 77.80 79.30 77.80 78.90 1.50 1.94% 78.80 52 78.90 46 12.39
2015-05-20 5871 4472403 3103 354571537 79.00 80.30 78.40 78.70 0.20 -0.25% 78.70 101 78.80 11 12.35
2015-05-21 5871 2758911 2100 214775940 78.20 78.20 77.60 77.70 1.00 -1.27% 77.70 47 77.90 15 12.20
2015-05-22 5871 1648631 1292 128462744 77.90 78.40 77.70 77.90 0.20 0.26% 77.90 5 78.00 45 12.23
2015-05-25 5871 2667792 1683 207134491 78.00 78.30 77.30 77.50 0.40 -0.51% 77.40 78 77.50 24 12.17
2015-05-26 5871 3738586 2410 290137408 78.20 78.60 77.20 77.60 0.10 0.13% 77.50 63 77.60 290 12.18
2015-05-27 5871 3198359 1890 249120502 77.70 78.30 77.40 78.00 0.40 0.52% 78.00 1 78.10 2 12.24
2015-05-28 5871 3713157 2370 288769146 78.10 78.30 77.50 77.60 0.40 -0.51% 77.60 99 77.80 1 12.18
2015-05-29 5871 5605248 2772 434559887 78.20 78.30 77.10 77.60 0.00 0% 77.60 72 77.70 103 12.18
2015-06-01 5871 3136360 1851 240671027 77.10 77.50 76.40 76.60 1.00 -1.29% 76.60 47 76.70 5 12.03
2015-06-02 5871 2715542 1849 208290768 76.50 77.50 76.30 76.60 0.00 0% 76.60 87 76.70 383 12.03
2015-06-03 5871 3295227 2181 250395884 77.30 77.30 75.70 76.10 0.50 -0.65% 76.10 42 76.20 5 11.95
2015-06-04 5871 4654925 2719 351334778 76.50 76.50 74.90 76.10 0.00 0% 75.50 1 76.10 85 11.95
2015-06-05 5871 3525328 2215 265658513 75.10 76.20 74.90 76.20 0.10 0.13% 76.10 1 76.20 6 11.96
2015-06-08 5871 2235819 1592 171093610 76.00 77.40 75.60 76.70 0.50 0.66% 76.60 64 76.70 33 12.04
2015-06-09 5871 3454798 2073 262412002 77.00 77.10 75.10 76.20 0.50 -0.65% 76.00 2 76.20 35 11.96
2015-06-10 5871 1735030 1193 132029286 76.20 76.60 75.50 76.50 0.30 0.39% 76.50 61 76.60 49 12.01
2015-06-11 5871 2563924 1394 194535203 76.50 76.60 75.50 76.10 0.40 -0.52% 76.00 2 76.10 19 11.95
2015-06-12 5871 4660391 2303 350799316 76.00 76.30 74.80 75.50 0.60 -0.79% 75.00 46 75.50 16 11.85
2015-06-15 5871 1730990 1294 130563040 75.50 76.00 75.00 76.00 0.50 0.66% 75.60 38 76.00 24 11.93
2015-06-16 5871 2808500 1728 210959148 75.80 75.90 74.80 75.40 0.60 -0.79% 75.10 4 75.40 126 11.84
2015-06-17 5871 4913391 2973 364744624 75.10 75.20 73.60 74.20 1.20 -1.59% 74.20 1 74.30 6 11.65
2015-06-18 5871 3089862 1669 228486618 74.20 74.50 73.60 74.20 0.00 0% 73.90 15 74.20 140 11.65
2015-06-22 5871 3911136 2417 289316181 74.00 74.70 73.70 73.90 0.30 -0.4% 73.80 10 73.90 19 11.60
2015-06-23 5871 4404170 2401 325707380 74.00 74.60 73.50 73.70 0.20 -0.27% 73.70 97 73.90 1 11.57
2015-06-24 5871 1737561 1212 128645375 73.90 74.30 73.80 74.00 0.30 0.41% 73.90 35 74.00 3 11.62
2015-06-25 5871 3749780 2184 277901900 74.00 74.50 73.80 74.40 0.40 0.54% 74.00 15 74.40 144 11.68
2015-06-26 5871 2901832 1634 215383561 74.30 74.60 73.80 74.40 0.00 0% 74.40 291 74.50 33 11.68
2015-06-29 5871 2102896 1314 155758850 74.00 74.50 73.70 74.00 0.40 -0.54% 74.00 560 74.10 90 11.62
2015-06-30 5871 4179820 2122 310950452 74.00 75.00 73.30 74.40 0.40 0.54% 74.40 6 74.50 11 11.68
2015-07-01 5871 4971425 2624 378354306 74.80 76.60 74.50 76.50 2.10 2.82% 76.40 29 76.50 64 12.01
2015-07-02 5871 4025518 1767 307638326 76.60 76.80 75.90 76.10 0.40 -0.52% 76.10 200 76.50 32 11.95
2015-07-03 5871 6317318 3046 477380084 75.50 77.30 74.10 77.00 0.90 1.18% 77.00 307 77.10 53 12.09
2015-07-06 5871 3263039 1390 249182870 76.10 76.80 76.00 76.00 1.00 -1.3% 76.00 33 76.10 3 11.93
2015-07-07 5871 3488475 2184 263880859 76.10 77.00 74.90 75.40 0.60 -0.79% 75.30 2 75.40 116 11.84
2015-07-08 5871 6981477 3754 514299298 75.00 75.50 72.80 73.80 1.60 -2.12% 73.70 21 73.90 3 11.59
2015-07-09 5871 9847092 5313 696024232 72.30 72.30 70.00 70.30 3.50 -4.74% 70.30 270 70.40 39 11.04
2015-07-13 5871 6382553 3549 456183394 71.70 72.30 71.00 71.50 1.20 1.71% 71.50 94 71.70 3 11.22
2015-07-14 5871 3702853 2393 267286551 72.40 72.80 71.70 72.00 0.50 0.7% 71.90 9 72.00 103 11.30
2015-07-15 5871 3886188 2598 277963540 72.30 72.50 71.00 71.00 1.00 -1.39% 71.00 194 71.10 8 11.15
2015-07-16 5871 4038944 2173 288553177 71.40 71.90 71.00 71.30 0.30 0.42% 71.30 34 71.50 3 11.19
2015-07-17 5871 2181990 1494 157130268 72.00 72.40 71.50 72.40 1.10 1.54% 72.30 1 72.40 92 11.37
2015-07-20 5871 4234857 2542 305325638 73.00 73.20 71.10 71.20 1.20 -1.66% 71.20 82 71.40 31 11.18
2015-07-21 5871 4311992 2185 305944225 71.20 71.70 70.50 70.80 0.40 -0.56% 70.80 118 70.90 8 11.11
2015-07-22 5871 3979330 2308 280620091 70.50 71.10 70.00 71.10 0.30 0.42% 70.80 23 71.10 108 11.16
2015-07-23 5871 3979870 2070 284803515 71.50 72.20 71.10 72.20 1.10 1.55% 72.10 2 72.20 73 11.33
2015-07-24 5871 3105860 1802 224136179 72.20 72.70 71.70 72.20 0.00 0% 72.10 53 72.20 327 11.33
2015-07-27 5871 5587974 2787 397400354 71.80 72.10 70.40 70.50 1.70 -2.35% 70.50 47 70.60 12 11.07
2015-07-28 5871 6820089 3854 441788163 65.10 65.70 63.30 65.30 0.00 -7.38% 65.20 93 65.30 16 10.25
2015-07-29 5871 4822681 2783 312073253 65.00 65.50 64.20 65.50 0.20 0.31% 65.50 127 65.60 6 10.28
2015-07-30 5871 3805867 2326 250151465 65.50 66.40 65.00 65.70 0.20 0.31% 65.70 26 65.80 4 10.31
2015-07-31 5871 4232529 2655 274482814 65.20 65.80 64.20 65.80 0.10 0.15% 65.00 1 65.80 1 10.33
2015-08-03 5871 4124232 2918 264354373 65.20 65.20 63.60 64.50 1.30 -1.98% 64.20 1 64.50 8 10.13
2015-08-04 5871 4885354 2542 308259202 64.50 64.50 62.00 62.90 1.60 -2.48% 62.70 4 62.90 12 9.87
2015-08-05 5871 2232167 1501 141900586 63.00 64.20 63.00 63.90 1.00 1.59% 63.90 58 64.00 6 10.03
2015-08-06 5871 2224938 1441 142663299 64.90 64.90 63.70 63.70 0.20 -0.31% 63.70 16 63.80 2 10.00
2015-08-07 5871 1674298 1089 106825472 63.30 64.20 63.20 63.90 0.20 0.31% 63.70 43 63.90 3 10.03
2015-08-10 5871 2284400 1641 148870100 63.90 66.00 63.90 65.90 2.00 3.13% 65.80 29 65.90 11 10.35
2015-08-11 5871 4533559 2736 296677642 66.50 67.00 64.40 65.00 0.90 -1.37% 64.70 10 65.00 20 10.20
2015-08-12 5871 9621839 4602 597095618 65.00 65.00 60.90 61.60 3.40 -5.23% 61.60 141 61.70 5 9.67
2015-08-13 5871 13744695 7220 823807868 61.50 62.20 59.00 60.10 1.50 -2.44% 60.00 11 60.10 51 9.38
2015-08-14 5871 3929310 2378 235389550 59.90 60.50 59.10 60.30 0.20 0.33% 60.20 107 60.30 6 9.41
2015-08-17 5871 3141304 2074 186918680 60.10 60.80 59.10 59.10 1.20 -1.99% 59.10 41 59.20 3 9.22
2015-08-18 5871 9631574 5136 555575518 59.20 59.70 56.40 56.60 2.50 -4.23% 56.60 13 56.70 1 8.83
2015-08-19 5871 9617339 4709 523483372 56.10 56.70 53.00 53.70 2.90 -5.12% 53.60 2 53.70 47 8.38
2015-08-20 5871 13587709 6992 700272821 52.50 53.50 50.10 51.80 1.90 -3.54% 51.70 5 51.80 35 8.08
2015-08-21 5871 11310524 6203 559333775 50.20 50.50 48.80 49.40 2.40 -4.63% 49.20 52 49.40 55 7.71
2015-08-24 5871 11129380 5270 510362330 47.80 48.70 44.50 45.90 3.50 -7.09% 45.80 22 45.90 2 7.16
2015-08-25 5871 14438459 7275 696121372 45.90 50.00 45.90 50.00 4.10 8.93% 50.00 6 50.10 3 7.80
2015-08-26 5871 13511019 5766 669153947 49.90 50.50 48.00 50.10 0.10 0.2% 50.10 21 50.20 25 7.82
2015-08-27 5871 10833786 5125 550961525 50.90 51.80 49.60 51.00 0.90 1.8% 51.00 113 51.10 11 7.96
2015-08-28 5871 6605131 3492 345008743 51.90 52.90 51.00 52.40 1.40 2.75% 52.30 110 52.40 209 8.17
2015-08-31 5871 4789535 2209 248761133 52.40 52.50 51.10 52.30 0.10 -0.19% 52.20 83 52.30 73 8.16
2015-09-01 5871 5667614 2845 296195159 52.30 53.40 51.60 51.80 0.50 -0.96% 51.80 111 51.90 3 8.08
2015-09-02 5871 4631874 3142 237003678 51.00 51.50 50.70 51.10 0.70 -1.35% 51.10 208 51.20 102 7.97
2015-09-03 5871 4676168 2852 238211068 51.20 51.70 50.50 50.80 0.30 -0.59% 50.80 640 50.90 9 7.93
2015-09-04 5871 4928457 2493 249966793 50.70 51.50 50.10 50.30 0.50 -0.98% 50.30 6 50.40 1 7.85
2015-09-07 5871 3308093 2157 165259057 50.00 50.30 49.70 49.85 0.45 -0.89% 49.85 14 49.90 1 7.78
2015-09-08 5871 2768750 1660 138682479 49.85 50.40 49.80 49.95 0.10 0.2% 49.95 69 50.00 1 7.79
2015-09-09 5871 10270981 5768 545652725 51.20 54.40 51.10 53.90 3.95 7.91% 53.90 32 54.00 119 8.41
2015-09-10 5871 10777555 5618 591099556 53.60 56.40 53.20 55.20 1.30 2.41% 55.00 6 55.20 33 8.61
2015-09-11 5871 5813178 3483 318662362 54.80 55.70 54.40 55.20 0.00 0% 55.20 87 55.30 15 8.61
2015-09-14 5871 3902886 2497 212578274 55.20 55.40 54.00 54.30 0.90 -1.63% 54.20 5 54.30 10 8.47
2015-09-15 5871 4268302 2513 228254968 54.30 54.40 53.00 53.80 0.50 -0.92% 53.50 2 53.80 61 8.39
2015-09-16 5871 2791736 1761 150207144 54.10 54.40 53.40 53.80 0.00 0% 53.70 2 53.80 90 8.39
2015-09-17 5871 5449135 3353 300014625 54.40 55.60 54.30 55.00 1.20 2.23% 55.00 107 55.10 17 8.58
2015-09-18 5871 4423221 2551 244534208 55.30 55.90 54.70 55.10 0.10 0.18% 55.10 92 55.20 20 8.60
2015-09-21 5871 6508641 3501 346460318 53.80 54.30 52.70 52.80 2.30 -4.17% 52.80 222 52.90 1 8.24
2015-09-22 5871 3264701 1948 173568593 53.00 53.50 52.90 53.50 0.70 1.33% 53.40 2 53.50 343 8.35
2015-09-23 5871 3811258 2258 201327313 52.90 53.50 52.50 52.90 0.60 -1.12% 52.80 7 52.90 5 8.25
2015-09-24 5871 4908648 2820 262677395 53.80 54.30 53.00 53.20 0.30 0.57% 53.20 46 53.30 7 8.30
2015-09-25 5871 12532284 3236 651833332 53.00 53.30 51.20 52.40 0.80 -1.5% 52.40 1 52.50 38 8.17
2015-09-30 5871 6065057 3055 312555932 51.50 52.00 51.00 51.50 0.90 -1.72% 51.40 207 51.60 5 8.03
2015-10-01 5871 5846923 3157 308965699 52.20 53.40 51.80 53.00 1.50 2.91% 53.00 76 53.10 4 8.27
2015-10-02 5871 6018466 3305 325951383 53.20 54.80 53.00 54.30 1.30 2.45% 54.20 14 54.30 91 8.47
2015-10-05 5871 12081555 5716 674535231 55.00 56.70 55.00 56.50 2.20 4.05% 56.40 16 56.50 59 8.81
2015-10-06 5871 13918181 7287 802388827 58.00 58.30 56.60 57.80 1.30 2.3% 57.70 19 57.80 6 9.02
2015-10-07 5871 7005082 3730 403141756 57.50 58.30 56.40 58.00 0.20 0.35% 57.90 18 58.00 181 9.05
2015-10-08 5871 10557076 6150 626966246 58.40 60.50 58.40 58.90 0.90 1.55% 58.90 67 59.00 67 9.19
2015-10-12 5871 7647785 4686 461252778 59.80 60.90 59.50 60.60 1.70 2.89% 60.60 70 60.70 247 9.45
2015-10-13 5871 9006797 4440 551964636 61.60 62.40 60.50 61.90 1.30 2.15% 61.70 4 61.90 89 9.66
2015-10-14 5871 7929848 3515 490291361 61.90 62.40 61.10 61.90 0.00 0% 61.80 2 61.90 82 9.66
2015-10-15 5871 8267921 4120 519132683 62.20 63.60 62.10 63.10 1.20 1.94% 63.00 81 63.10 84 9.84
2015-10-16 5871 4958858 3007 311914018 63.50 63.80 62.40 62.50 0.60 -0.95% 62.50 24 62.60 13 9.75
2015-10-19 5871 4909997 3114 303297103 62.90 62.90 61.20 61.40 1.10 -1.76% 61.40 4 61.50 7 9.58
2015-10-20 5871 2900187 1886 179548715 61.80 62.30 61.50 62.20 0.80 1.3% 62.00 41 62.20 19 9.70
2015-10-21 5871 3691069 2158 227116137 62.40 62.50 61.10 61.10 1.10 -1.77% 61.10 233 61.20 1 9.53
2015-10-22 5871 3946669 2348 239257498 60.70 61.30 60.00 61.30 0.20 0.33% 61.10 4 61.30 52 9.56
2015-10-23 5871 3588615 2110 221718227 62.20 62.20 61.20 61.70 0.40 0.65% 61.70 129 61.80 1 9.63
2015-10-26 5871 5968235 2884 375603428 63.20 63.30 62.50 63.20 1.50 2.43% 63.10 7 63.20 180 9.86
2015-10-27 5871 3941260 2332 249032437 63.30 63.70 62.70 63.30 0.10 0.16% 63.20 32 63.30 6 9.88
2015-10-28 5871 4427614 2709 282268312 63.40 64.50 62.80 63.90 0.60 0.95% 63.80 1 63.90 133 9.97
2015-10-29 5871 3644907 2336 232188767 64.70 64.70 63.20 63.60 0.30 -0.47% 63.50 32 63.60 36 9.92
2015-10-30 5871 6352777 3635 394275651 63.10 63.10 60.90 62.30 1.30 -2.04% 62.30 37 62.40 75 9.72
2015-11-02 5871 3484841 2246 215287013 61.70 62.10 61.50 61.90 0.40 -0.64% 61.90 26 62.00 10 9.66
2015-11-03 5871 3102002 1881 194707708 62.50 63.40 62.50 62.70 0.80 1.29% 62.70 1 62.80 47 9.78
2015-11-04 5871 3983186 2325 252362453 63.30 63.80 62.80 63.30 0.60 0.96% 63.30 14 63.40 46 9.88
2015-11-05 5871 2702585 1748 172365301 63.80 64.00 63.40 63.80 0.50 0.79% 63.70 58 63.80 22 9.95
2015-11-06 5871 4236136 2602 264704140 63.80 63.90 61.80 61.80 2.00 -3.13% 61.80 66 61.90 7 9.64
2015-11-09 5871 2222526 1404 137578491 61.80 62.50 61.40 61.60 0.20 -0.32% 61.60 119 61.70 4 9.61
2015-11-10 5871 3267782 1951 199428046 61.20 61.50 60.50 61.00 0.60 -0.97% 61.00 163 61.10 23 9.52
2015-11-11 5871 7347796 4311 435505864 60.70 60.90 58.50 58.50 2.50 -4.1% 58.40 152 58.60 24 9.13
2015-11-12 5871 2519222 1432 148587403 59.10 59.70 58.10 59.00 0.50 0.85% 59.00 24 59.10 1 9.82
2015-11-13 5871 2131914 1210 124395226 58.00 58.90 58.00 58.50 0.50 -0.85% 58.40 1 58.50 32 9.73
2015-11-16 5871 6181014 3508 349833198 57.50 57.50 55.60 56.30 2.20 -3.76% 56.30 297 56.40 4 9.37
2015-11-17 5871 5202552 2447 296397064 57.40 57.90 56.40 56.60 0.30 0.53% 56.60 57 56.70 5 9.42
2015-11-18 5871 2654728 1388 151958831 57.10 57.60 56.90 56.90 0.30 0.53% 56.90 132 57.00 88 9.47
2015-11-19 5871 4322865 2204 251592676 57.80 58.60 57.30 58.30 1.40 2.46% 58.30 122 58.40 6 9.70
2015-11-20 5871 3923590 2360 225762784 58.60 58.60 57.10 57.80 0.50 -0.86% 57.70 6 57.80 12 9.62
2015-11-23 5871 3573760 1956 206164180 57.70 58.50 57.10 57.80 0.00 0% 57.70 25 57.80 55 9.62
2015-11-24 5871 2614053 1118 140387556 53.50 54.00 53.20 57.50 0.00 -0.52% 53.60 57 53.90 346 8.97
2015-11-25 5871 4072334 2513 229131538 57.50 57.60 55.60 56.00 1.50 -2.61% 56.00 160 56.10 3 9.32
2015-11-26 5871 4059996 2502 231696661 56.70 57.60 56.40 57.40 1.40 2.5% 57.20 21 57.40 58 9.55
2015-11-27 5871 1560177 915 89087456 57.50 57.50 56.90 56.90 0.50 -0.87% 56.90 124 57.00 1 9.47
2015-11-30 5871 7004083 3047 387651192 55.80 55.90 55.00 55.20 1.70 -2.99% 55.20 364 55.30 29 9.18
2015-12-01 5871 3758237 2290 211861509 55.90 56.80 55.80 56.50 1.30 2.36% 56.40 111 56.50 29 9.40
2015-12-02 5871 2602000 1659 147838990 56.90 57.30 56.50 56.50 0.00 0% 56.50 128 56.60 49 9.40
2015-12-03 5871 2735768 1492 153340908 56.10 56.80 55.50 56.50 0.00 0% 56.40 33 56.50 29 9.40
2015-12-04 5871 4756266 2987 264541496 56.00 56.20 55.20 56.00 0.50 -0.88% 55.70 8 56.00 29 9.32
2015-12-07 5871 2211912 1300 124970403 56.60 56.70 56.30 56.40 0.40 0.71% 56.30 76 56.40 10 9.38
2015-12-08 5871 2930565 1876 162695549 56.30 56.50 55.20 55.20 1.20 -2.13% 55.20 230 55.30 32 9.18
2015-12-09 5871 6220483 3769 332426330 54.90 54.90 52.60 52.80 2.40 -4.35% 52.70 291 52.80 30 8.79
2015-12-10 5871 4253257 2724 223072334 52.80 53.10 51.70 52.80 0.00 0% 52.80 7 53.00 28 8.79
2015-12-11 5871 3396327 2155 180752031 53.80 54.00 52.50 52.50 0.30 -0.57% 52.50 106 52.70 7 8.74
2015-12-14 5871 2901380 1803 151883240 51.80 53.00 51.50 52.70 0.20 0.38% 52.60 1 52.70 11 8.77
2015-12-15 5871 2509052 1446 131616730 53.30 53.40 52.00 52.20 0.50 -0.95% 52.20 34 52.30 1 8.69
2015-12-16 5871 2413554 1309 127622362 52.80 53.20 52.50 52.70 0.50 0.96% 52.70 27 52.80 163 8.77
2015-12-17 5871 2998890 1710 161584329 53.10 54.50 53.00 53.90 1.20 2.28% 53.90 14 54.00 68 8.97
2015-12-18 5871 2614053 1118 140387556 53.50 54.00 53.20 53.90 0.00 0% 53.60 57 53.90 346 8.97
2015-12-21 5871 3334737 1857 177648346 53.20 53.90 52.60 53.50 0.40 -0.74% 53.50 270 53.60 2 8.90
2015-12-22 5871 2191298 1352 118328034 53.90 54.30 53.50 54.30 0.80 1.5% 54.20 4 54.30 208 9.03
2015-12-23 5871 5033557 3118 280096692 54.50 56.30 54.40 56.00 1.70 3.13% 55.80 2 56.00 247 9.32
2015-12-24 5871 3897168 2015 219930884 56.90 57.00 56.00 56.60 0.60 1.07% 56.50 2 56.60 112 9.42
2015-12-25 5871 2329328 1186 131203996 56.50 56.90 55.60 56.90 0.30 0.53% 56.80 5 56.90 89 9.47
2015-12-28 5871 2081850 1130 118501250 57.00 57.30 56.60 57.00 0.10 0.18% 56.80 61 57.00 103 9.48
2015-12-29 5871 1705203 1188 96251004 57.00 57.00 56.10 56.50 0.50 -0.88% 56.40 4 56.50 2 9.40
2015-12-30 5871 2194947 1269 123630173 56.80 56.90 55.70 56.90 0.40 0.71% 56.50 1 56.90 56 9.47
2015-12-31 5871 2557133 1501 144169954 56.50 56.90 55.60 56.90 0.00 0% 56.60 1 56.90 71 9.47