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　　　53.60
0
0%		53.20
-0.4
-0.75%		53.20
0
0%		51.30
-1.9
-3.57%		51.50
0.2
0.39%		 　51.30
-0.2
-0.39%		50.70
-0.6
-1.17%		52.40
1.7
3.35%		51.80
-0.6
-1.15%		50.40
-1.4
-2.7%		 　51.30
0.9
1.79%		51.10
-0.2
-0.39%		49.60
-1.5
-2.94%		49.90
0.3
0.6%		50.50
0.6
1.2%		 　52.30
1.8
3.56%		51.90
-0.4
-0.76%		51.70
-0.2
-0.39%		51.60
-0.1
-0.19%		52.60
1
1.94%		52.80
0.2
0.38%		 51.68
2 月　52.50
-0.3
-0.57%		52.60
0.1
0.19%		 　　　　　　　　　　51.60
-1
-1.9%		53.30
1.7
3.29%		52.60
-0.7
-1.31%		53.40
0.8
1.52%		52.70
-0.7
-1.31%		 　53.30
0.6
1.14%		53.40
0.1
0.19%		53.30
-0.1
-0.19%		53.30
0
0%		55.40
2.1
3.94%		 53.96
3 月56.60
1.2
2.17%		56.70
0.1
0.18%		56.90
0.2
0.35%		57.40
0.5
0.88%		 　58.20
0.8
1.39%		58.00
-0.2
-0.34%		57.30
-0.7
-1.21%		57.00
-0.3
-0.52%		57.60
0.6
1.05%		 　58.00
0.4
0.69%		55.50
-2.5
-4.31%		55.00
-0.5
-0.9%		55.80
0.8
1.45%		56.10
0.3
0.54%		 　56.80
0.7
1.25%		56.80
0
0%		56.40
-0.4
-0.7%		56.20
-0.2
-0.35%		55.60
-0.6
-1.07%		 　55.60
0
0%		54.90
-0.7
-1.26%		56.00
1.1
2%		56.10
0.1
0.18%		56.63
4 月55.40
-0.7
-1.25%		 　　　54.60
-0.8
-1.44%		54.20
-0.4
-0.73%		54.80
0.6
1.11%		 　54.70
-0.1
-0.18%		56.30
1.6
2.93%		57.00
0.7
1.24%		56.20
-0.8
-1.4%		56.60
0.4
0.71%		 　56.70
0.1
0.18%		56.50
-0.2
-0.35%		55.50
-1
-1.77%		56.20
0.7
1.26%		55.80
-0.4
-0.71%		 　56.00
0.2
0.36%		55.50
-0.5
-0.89%		56.10
0.6
1.08%		55.40
-0.7
-1.25%		54.20
-1.2
-2.17%		 55.46
5 月　　53.40
-0.8
-1.48%		52.70
-0.7
-1.31%		51.80
-0.9
-1.71%		50.50
-1.3
-2.51%		 　50.30
-0.2
-0.4%		50.70
0.4
0.8%		50.40
-0.3
-0.59%		50.60
0.2
0.4%		50.20
-0.4
-0.79%		 　49.80
-0.4
-0.8%		50.10
0.3
0.6%		49.65
-0.45
-0.9%		49.00
-0.65
-1.31%		49.80
0.8
1.63%		 　50.80
1
2.01%		50.70
-0.1
-0.2%		50.30
-0.4
-0.79%		50.00
-0.3
-0.6%		50.10
0.1
0.2%		 　50.50
0.4
0.8%		49.90
-0.6
-1.19%		50.51
6 月50.00
0.1
0.2%		50.00
0
0%		50.30
0.3
0.6%		50.60
0.3
0.6%		 50.10
-0.5
-0.99%		50.20
0.1
0.2%		50.40
0.2
0.4%		 　　　50.00
-0.4
-0.79%		50.00
0
0%		49.85
-0.15
-0.3%		49.25
-0.6
-1.2%		49.75
0.5
1.02%		 　50.30
0.55
1.11%		50.60
0.3
0.6%		51.30
0.7
1.38%		51.40
0.1
0.19%		50.10
-1.3
-2.53%		 　51.10
1
2%		51.80
0.7
1.37%		52.00
0.2
0.39%		52.10
0.1
0.19%		 50.57
7 月52.10
0
0%		 　52.30
0.2
0.38%		 52.00
-0.3
-0.57%		52.40
0.4
0.77%		 　　52.80
0.4
0.76%		53.10
0.3
0.57%		53.30
0.2
0.38%		54.70
1.4
2.63%		55.00
0.3
0.55%		 　55.20
0.2
0.36%		55.30
0.1
0.18%		55.00
-0.3
-0.54%		55.10
0.1
0.18%		55.00
-0.1
-0.18%		 　54.10
-0.9
-1.64%		56.30
2.2
4.07%		57.00
0.7
1.24%		56.60
-0.4
-0.7%		56.60
0
0%		 54.43
8 月57.40
0.8
1.41%		53.50
-3.9
-6.79%		52.20
-1.3
-2.43%		52.60
0.4
0.77%		53.40
0.8
1.52%		 　53.60
0.2
0.37%		52.80
-0.8
-1.49%		53.30
0.5
0.95%		53.40
0.1
0.19%		53.90
0.5
0.94%		 　54.40
0.5
0.93%		54.60
0.2
0.37%		54.50
-0.1
-0.18%		55.00
0.5
0.92%		54.20
-0.8
-1.45%		 　53.40
-0.8
-1.48%		53.70
0.3
0.56%		53.80
0.1
0.19%		54.20
0.4
0.74%		54.70
0.5
0.92%		 　54.50
-0.2
-0.37%		55.00
0.5
0.92%		54.80
-0.2
-0.36%		54.03
9 月54.10
-0.7
-1.28%		54.00
-0.1
-0.18%		 　54.60
0.6
1.11%		54.80
0.2
0.37%		55.20
0.4
0.73%		55.50
0.3
0.54%		55.10
-0.4
-0.72%		54.50
-0.6
-1.09%		 54.30
-0.2
-0.37%		54.80
0.5
0.92%		54.40
-0.4
-0.73%		 　　　55.50
1.1
2.02%		55.80
0.3
0.54%		55.90
0.1
0.18%		56.00
0.1
0.18%		56.60
0.6
1.07%		 　56.80
0.2
0.35%		 　56.30
-0.5
-0.88%		55.60
-0.7
-1.24%		 55.3
10 月　　55.30
-0.3
-0.54%		55.80
0.5
0.9%		55.80
0
0%		55.50
-0.3
-0.54%		55.30
-0.2
-0.36%		 　　54.80
-0.5
-0.9%		54.80
0
0%		54.30
-0.5
-0.91%		53.70
-0.6
-1.1%		 　54.00
0.3
0.56%		54.70
0.7
1.3%		54.90
0.2
0.37%		54.50
-0.4
-0.73%		54.50
0
0%		 　54.80
0.3
0.55%		54.80
0
0%		55.50
0.7
1.28%		55.40
-0.1
-0.18%		55.20
-0.2
-0.36%		 54.60
-0.6
-1.09%		54.84
11 月54.70
0.1
0.18%		54.10
-0.6
-1.1%		54.10
0
0%		54.00
-0.1
-0.18%		 　53.90
-0.1
-0.19%		54.00
0.1
0.19%		53.50
-0.5
-0.93%		54.00
0.5
0.93%		53.00
-1
-1.85%		 　53.30
0.3
0.57%		53.00
-0.3
-0.56%		52.90
-0.1
-0.19%		52.90
0
0%		53.00
0.1
0.19%		 　53.50
0.5
0.94%		53.80
0.3
0.56%		53.80
0
0%		54.20
0.4
0.74%		53.80
-0.4
-0.74%		 　54.10
0.3
0.56%		53.80
-0.3
-0.55%		54.40
0.6
1.12%		 53.73
12 月54.10
-0.3
-0.55%		54.80
0.7
1.29%		 　54.40
-0.4
-0.73%		54.80
0.4
0.74%		54.70
-0.1
-0.18%		55.00
0.3
0.55%		55.10
0.1
0.18%		 　55.30
0.2
0.36%		55.50
0.2
0.36%		55.40
-0.1
-0.18%		54.80
-0.6
-1.08%		54.90
0.1
0.18%		 　55.00
0.1
0.18%		54.50
-0.5
-0.91%		54.40
-0.1
-0.18%		54.40
0
0%		54.40
0
0%		 　54.50
0.1
0.18%		54.50
0
0%		54.70
0.2
0.37%		54.40
-0.3
-0.55%		55.10
0.7
1.29%		　54.77

說明:最高漲幅:4.07%最低跌幅:-6.79% 最高價:58.20最低價:49.00平均價:53.84,灰色底表示週末,漲155天(79.9)元,跌127天(-68.05)元,平盤21天
4%=4,3%=4,2%=19,1%=78,0%=71,-0%=1,-1%=2,-2%=4,-3%=9,-4%=33,-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
2016-01-04 5871 5146043 3156 281534719 56.30 56.50 53.60 53.60 3.30 0% 53.50 287 53.60 20 8.92
2016-01-05 5871 4476272 2504 237374846 53.00 53.50 52.70 53.20 0.40 -0.75% 53.00 35 53.20 85 8.85
2016-01-06 5871 3237506 2022 170423365 53.00 53.20 52.00 53.20 0.00 0% 53.20 16 53.30 33 8.85
2016-01-07 5871 4662936 2374 241205572 52.80 52.90 51.10 51.30 1.90 -3.57% 51.20 12 51.30 24 8.54
2016-01-08 5871 3237992 1671 166987370 50.30 52.20 50.30 51.50 0.20 0.39% 51.50 167 51.70 8 8.57
2016-01-11 5871 3657627 2038 187983442 51.70 52.00 50.60 51.30 0.20 -0.39% 51.20 667 51.30 8 8.54
2016-01-12 5871 2819512 1506 144884506 51.50 52.40 50.70 50.70 0.60 -1.17% 50.70 234 50.80 2 8.44
2016-01-13 5871 3879593 2179 202426181 51.50 53.00 51.20 52.40 1.70 3.35% 52.40 93 52.50 1 8.72
2016-01-14 5871 3731991 2389 191815220 51.30 52.00 50.80 51.80 0.60 -1.15% 51.80 4 51.90 32 8.62
2016-01-15 5871 5498259 3005 279212409 52.00 52.20 50.10 50.40 1.40 -2.7% 50.40 22 50.60 71 8.39
2016-01-18 5871 3702844 1944 188552177 49.45 51.80 49.20 51.30 0.90 1.79% 51.30 106 51.60 2 8.54
2016-01-19 5871 3911168 2082 199397827 51.50 51.80 50.60 51.10 0.20 -0.39% 51.00 86 51.10 19 8.50
2016-01-20 5871 5223901 2725 261208450 50.30 50.70 49.50 49.60 1.50 -2.94% 49.60 131 49.75 10 8.25
2016-01-21 5871 5800391 3030 287112976 50.40 50.50 48.60 49.90 0.30 0.6% 49.70 20 49.95 90 8.30
2016-01-22 5871 3224191 1972 162264741 50.80 50.80 50.00 50.50 0.60 1.2% 50.50 80 50.60 23 8.40
2016-01-25 5871 4311998 2092 223233088 51.00 52.40 50.80 52.30 1.80 3.56% 52.20 57 52.30 79 8.70
2016-01-26 5871 4284398 2676 224417549 52.30 53.00 51.90 51.90 0.40 -0.76% 51.90 188 52.00 3 8.64
2016-01-27 5871 5452460 2658 281128563 52.70 52.70 51.10 51.70 0.20 -0.39% 51.50 9 51.70 102 8.60
2016-01-28 5871 4421993 2482 227278232 51.20 51.70 51.10 51.60 0.10 -0.19% 51.50 1 51.60 87 8.59
2016-01-29 5871 6905134 3933 358915002 51.20 52.60 51.10 52.60 1.00 1.94% 52.40 1 52.60 409 8.75
2016-01-30 5871 2297253 1411 121186509 52.80 53.00 52.50 52.80 0.20 0.38% 52.70 422 52.80 58 8.79
2016-02-02 5871 3917866 1981 205035605 52.00 52.70 51.50 52.50 0.30 -0.57% 52.40 43 52.50 59 8.74
2016-02-03 5871 3420450 2238 179032255 52.40 53.10 51.50 52.60 0.10 0.19% 52.60 10 52.70 25 8.75
2016-02-15 5871 3344165 2181 173450561 51.60 52.30 51.60 51.60 1.00 -1.9% 51.60 311 51.70 7 8.59
2016-02-16 5871 5110438 2970 271321980 52.20 53.60 51.90 53.30 1.70 3.29% 53.30 58 53.40 36 8.87
2016-02-17 5871 3494489 2052 184903817 53.70 53.70 52.60 52.60 0.70 -1.31% 52.60 28 52.70 1 8.75
2016-02-18 5871 3861940 1995 205464380 53.00 53.50 52.90 53.40 0.80 1.52% 53.30 201 53.40 31 8.89
2016-02-19 5871 3804864 2341 200237892 53.00 53.10 52.20 52.70 0.70 -1.31% 52.60 24 52.70 56 8.77
2016-02-22 5871 2377280 1400 126598343 53.10 53.50 52.60 53.30 0.60 1.14% 53.30 19 53.40 84 8.87
2016-02-23 5871 2717899 1446 145272793 53.50 53.80 53.20 53.40 0.10 0.19% 53.40 114 53.50 25 8.89
2016-02-24 5871 2113329 1244 112251896 53.40 53.50 52.80 53.30 0.10 -0.19% 53.00 24 53.30 241 8.87
2016-02-25 5871 2221420 1485 118864805 53.60 53.70 53.30 53.30 0.00 0% 53.30 73 53.40 22 8.87
2016-02-26 5871 7279966 3665 398407203 53.60 55.50 53.60 55.40 2.10 3.94% 55.30 2 55.40 281 9.22
2016-03-01 5871 6805564 3821 383834456 56.00 56.80 55.80 56.60 1.20 2.17% 56.60 19 56.70 98 9.42
2016-03-02 5871 5007564 3151 283400121 57.20 57.30 56.10 56.70 0.10 0.18% 56.60 102 56.70 229 9.43
2016-03-03 5871 3906505 2301 222400685 56.80 57.70 56.30 56.90 0.20 0.35% 56.80 26 56.90 79 9.47
2016-03-04 5871 3689411 2314 211136083 57.20 57.50 56.70 57.40 0.50 0.88% 57.30 41 57.40 49 9.55
2016-03-07 5871 5035664 2784 291886226 57.80 58.50 57.40 58.20 0.80 1.39% 58.10 4 58.20 97 9.68
2016-03-08 5871 3681656 2099 213058471 58.50 58.80 57.40 58.00 0.20 -0.34% 57.90 6 58.00 309 9.65
2016-03-09 5871 2509490 1697 143723061 57.50 57.90 57.00 57.30 0.70 -1.21% 57.20 202 57.40 9 9.53
2016-03-10 5871 2496124 1547 142298068 57.10 57.70 56.60 57.00 0.30 -0.52% 56.90 57 57.00 755 9.48
2016-03-11 5871 3174441 1993 181001487 56.50 57.60 56.50 57.60 0.60 1.05% 57.50 15 57.70 159 9.58
2016-03-14 5871 3241012 2100 188156596 58.00 58.30 57.70 58.00 0.40 0.69% 58.00 7 58.10 96 9.65
2016-03-15 5871 9683582 5229 544660292 57.50 57.50 55.10 55.50 2.50 -4.31% 55.40 12 55.50 162 9.23
2016-03-16 5871 5951185 3903 327105866 55.30 55.50 54.20 55.00 0.50 -0.9% 55.00 21 55.20 15 9.15
2016-03-17 5871 4962458 2956 276241884 55.60 56.50 55.10 55.80 0.80 1.45% 55.80 30 55.90 89 9.28
2016-03-18 5871 4593484 2190 256411189 55.90 56.10 55.30 56.10 0.30 0.54% 56.00 281 56.10 18 9.30
2016-03-21 5871 3347503 1961 188901056 56.90 56.90 55.80 56.80 0.70 1.25% 56.80 76 56.90 153 9.42
2016-03-22 5871 2384346 1419 134291042 56.70 56.80 56.00 56.80 0.00 0% 56.50 30 56.80 85 9.42
2016-03-23 5871 1563058 1011 88173387 56.60 56.80 56.10 56.40 0.40 -0.7% 56.40 5 56.50 90 9.35
2016-03-24 5871 1436373 1040 80869630 56.00 56.80 55.80 56.20 0.20 -0.35% 56.20 12 56.30 18 9.32
2016-03-25 5871 1632326 1084 91094056 55.60 56.30 55.60 55.60 0.60 -1.07% 55.60 15 55.70 35 9.22
2016-03-28 5871 1377988 833 76965228 55.60 56.30 55.60 55.60 0.00 0% 55.60 219 55.70 11 9.22
2016-03-29 5871 2124213 1408 117255030 55.60 56.00 54.70 54.90 0.70 -1.26% 54.90 19 55.00 112 9.10
2016-03-30 5871 2219208 1634 123913448 54.90 56.30 54.90 56.00 1.10 2% 56.00 55 56.10 55 9.29
2016-03-31 5871 3168873 1824 177606660 55.70 56.40 55.60 56.10 0.10 0.18% 56.00 16 56.10 5 9.30
2016-04-01 5871 2131427 1230 118046731 55.60 55.90 55.10 55.40 0.70 -1.25% 55.30 38 55.40 6 9.19
2016-04-06 5871 3477758 1932 189515690 54.70 55.00 54.10 54.60 0.80 -1.44% 54.60 46 54.70 23 9.05
2016-04-07 5871 1822916 1070 99137621 54.60 54.90 54.20 54.20 0.40 -0.73% 54.20 117 54.30 9 8.99
2016-04-08 5871 2315738 1552 125945137 53.90 54.80 53.80 54.80 0.60 1.11% 54.60 1 54.80 139 9.09
2016-04-11 5871 1878571 1119 103040905 54.80 55.40 54.30 54.70 0.10 -0.18% 54.70 70 54.80 3 9.07
2016-04-12 5871 4632726 2803 259485318 55.40 56.70 55.10 56.30 1.60 2.93% 56.20 5 56.30 47 9.34
2016-04-13 5871 3743523 2381 212068241 56.50 57.00 56.00 57.00 0.70 1.24% 56.80 89 57.00 121 9.45
2016-04-14 5871 3470019 2061 196635464 57.30 57.40 56.10 56.20 0.80 -1.4% 56.20 37 56.40 2 9.32
2016-04-15 5871 4137565 1855 232841294 56.20 56.70 55.80 56.60 0.40 0.71% 56.50 20 56.60 47 9.39
2016-04-18 5871 2224414 1517 125580121 56.50 56.70 56.10 56.70 0.10 0.18% 56.60 6 56.70 53 9.40
2016-04-19 5871 2536909 1239 143807171 56.30 57.20 56.30 56.50 0.20 -0.35% 56.50 45 56.60 7 9.37
2016-04-20 5871 2689889 1631 150866911 57.00 57.00 55.50 55.50 1.00 -1.77% 55.50 48 55.60 1 9.20
2016-04-21 5871 1563748 993 87769927 55.50 56.50 55.50 56.20 0.70 1.26% 56.20 33 56.30 52 9.32
2016-04-22 5871 1491904 765 83610124 56.40 56.50 55.60 55.80 0.40 -0.71% 55.80 134 56.00 63 9.25
2016-04-25 5871 2259980 1071 126675680 56.00 56.60 55.60 56.00 0.20 0.36% 55.80 2 56.00 21 9.29
2016-04-26 5871 4731783 2033 263107748 56.10 56.20 55.10 55.50 0.50 -0.89% 55.50 13 55.70 40 9.20
2016-04-27 5871 2097737 1065 117435037 55.50 56.20 55.50 56.10 0.60 1.08% 56.00 3 56.10 124 9.30
2016-04-28 5871 2221814 1374 123413735 56.40 56.40 55.10 55.40 0.70 -1.25% 55.40 59 55.50 54 9.19
2016-04-29 5871 3648161 2199 198670859 54.80 55.10 54.20 54.20 1.20 -2.17% 54.20 31 54.30 53 8.99
2016-05-03 5871 2929963 1758 157574802 54.30 54.50 53.40 53.40 0.80 -1.48% 53.40 104 53.50 10 8.86
2016-05-04 5871 6597632 3144 345504116 53.00 53.30 51.50 52.70 0.70 -1.31% 52.60 1 52.70 11 8.74
2016-05-05 5871 3055157 2139 158830199 52.50 52.50 51.70 51.80 0.90 -1.71% 51.80 240 52.00 13 8.59
2016-05-06 5871 6725573 3774 341320423 51.80 51.80 50.20 50.50 1.30 -2.51% 50.50 270 50.60 39 8.37
2016-05-09 5871 3042781 2141 154049131 50.70 51.20 50.30 50.30 0.20 -0.4% 50.20 173 50.30 16 8.34
2016-05-10 5871 4403440 2714 223127340 50.70 51.00 50.30 50.70 0.40 0.8% 50.60 35 50.70 99 8.41
2016-05-11 5871 5220348 2881 263375833 51.00 51.40 50.20 50.40 0.30 -0.59% 50.40 1 50.50 26 8.36
2016-05-12 5871 2919023 1619 147120559 50.10 50.80 50.10 50.60 0.20 0.4% 50.50 3 50.60 26 8.50
2016-05-13 5871 6203044 3300 310621171 50.40 50.70 49.80 50.20 0.40 -0.79% 50.00 11 50.20 123 8.44
2016-05-16 5871 4882242 2816 240250900 50.00 50.00 48.30 49.80 0.40 -0.8% 49.50 21 49.80 79 8.37
2016-05-17 5871 3190699 1928 159112900 50.00 50.30 49.50 50.10 0.30 0.6% 50.00 14 50.10 43 8.42
2016-05-18 5871 3415641 1971 169580450 50.00 50.00 49.10 49.65 0.45 -0.9% 49.65 13 49.70 26 8.34
2016-05-19 5871 4237219 2420 207897707 49.50 49.50 48.80 49.00 0.65 -1.31% 49.00 153 49.10 6 8.24
2016-05-20 5871 2366236 1255 116916350 49.20 49.80 48.85 49.80 0.80 1.63% 49.40 4 49.80 6 8.37
2016-05-23 5871 4835320 2439 242403494 49.50 50.80 49.05 50.80 1.00 2.01% 50.70 16 50.80 98 8.54
2016-05-24 5871 2128790 1087 107382343 50.60 50.70 50.10 50.70 0.10 -0.2% 50.60 2 50.70 16 8.52
2016-05-25 5871 10381624 4084 520293425 50.60 50.70 49.90 50.30 0.40 -0.79% 50.30 83 50.40 103 8.45
2016-05-26 5871 4095614 1852 204764326 50.30 50.30 49.90 50.00 0.30 -0.6% 49.95 19 50.00 379 8.40
2016-05-27 5871 4769211 2337 238872003 49.95 50.40 49.90 50.10 0.10 0.2% 50.10 198 50.20 12 8.42
2016-05-30 5871 4863505 2570 245538959 50.20 50.70 50.10 50.50 0.40 0.8% 50.40 94 50.50 231 8.49
2016-05-31 5871 7035735 2806 351906134 50.50 50.60 49.90 49.90 0.60 -1.19% 49.90 723 50.00 1607 8.39
2016-06-01 5871 8516768 4931 425126820 50.00 50.30 49.65 50.00 0.10 0.2% 49.90 58 50.00 40 8.40
2016-06-02 5871 5179155 2866 260823306 50.20 50.80 50.00 50.00 0.00 0% 50.00 852 50.10 1 8.40
2016-06-03 5871 2021356 1099 101486675 50.10 50.40 50.00 50.30 0.30 0.6% 50.30 43 50.40 187 8.45
2016-06-04 5871 1610798 835 81436731 50.50 50.70 50.40 50.60 0.30 0.6% 50.50 208 50.60 29 8.50
2016-06-06 5871 4042835 1938 202913861 50.60 50.70 49.90 50.10 0.50 -0.99% 50.00 610 50.10 36 8.42
2016-06-07 5871 2904021 1576 146010449 50.20 50.60 50.10 50.20 0.10 0.2% 50.20 118 50.30 215 8.44
2016-06-08 5871 2934521 1744 147711345 50.40 50.50 50.20 50.40 0.20 0.4% 50.30 108 50.40 138 8.47
2016-06-13 5871 3716668 1894 185703153 50.30 50.30 49.60 50.00 0.40 -0.79% 49.95 216 50.00 124 8.40
2016-06-14 5871 2638063 1240 131896054 50.00 50.20 49.85 50.00 0.00 0% 49.95 160 50.00 26 8.40
2016-06-15 5871 2309641 1269 115266804 50.00 50.20 49.80 49.85 0.15 -0.3% 49.85 109 49.90 65 8.38
2016-06-16 5871 3701812 2187 183287770 49.85 49.95 49.20 49.25 0.60 -1.2% 49.25 16 49.30 12 8.28
2016-06-17 5871 2240587 1298 111429900 49.40 49.90 49.40 49.75 0.50 1.02% 49.70 9 49.75 61 8.36
2016-06-20 5871 3412999 1648 171504733 50.20 50.50 50.00 50.30 0.55 1.11% 50.20 39 50.30 65 8.45
2016-06-21 5871 3307484 1695 166954227 50.50 50.60 50.30 50.60 0.30 0.6% 50.50 85 50.60 126 8.50
2016-06-22 5871 3325611 1774 169259743 50.60 51.40 50.40 51.30 0.70 1.38% 51.20 26 51.30 142 8.62
2016-06-23 5871 3277316 1728 167876923 51.50 51.50 50.90 51.40 0.10 0.19% 51.30 137 51.40 37 8.64
2016-06-24 5871 6174056 3007 311366360 51.40 51.50 49.90 50.10 1.30 -2.53% 50.10 118 50.20 53 8.42
2016-06-27 5871 2709892 1578 137212151 50.10 51.10 49.95 51.10 1.00 2% 51.00 21 51.10 78 8.59
2016-06-28 5871 3275513 2056 167862451 50.80 51.90 50.40 51.80 0.70 1.37% 51.70 26 51.80 19 8.71
2016-06-29 5871 4108332 2520 214730323 52.20 52.60 51.90 52.00 0.20 0.39% 52.00 374 52.10 12 8.74
2016-06-30 5871 2974400 1524 154550073 52.40 52.40 51.50 52.10 0.10 0.19% 52.00 20 52.10 34 8.76
2016-07-01 5871 2775014 1628 144732223 52.00 52.40 51.90 52.10 0.00 0% 52.10 131 52.20 143 8.76
2016-07-04 5871 2205116 1140 115124956 52.20 52.40 52.00 52.30 0.20 0.38% 52.20 22 52.40 220 8.79
2016-07-06 5871 2735512 1665 142548664 52.50 52.50 52.00 52.00 0.70 -0.57% 52.00 37 52.10 22 8.74
2016-07-07 5871 1705279 948 88882208 51.90 52.40 51.90 52.40 0.40 0.77% 52.20 8 52.40 136 8.81
2016-07-11 5871 2968508 1358 153886763 53.00 53.00 52.50 52.80 0.40 0.76% 52.70 116 52.80 56 8.87
2016-07-12 5871 2897171 1497 153301462 52.90 53.10 52.60 53.10 0.30 0.57% 53.00 39 53.10 36 8.92
2016-07-13 5871 3368535 1558 178872207 53.40 53.40 52.80 53.30 0.20 0.38% 53.20 7 53.30 100 8.96
2016-07-14 5871 7021507 2944 381250696 53.40 54.70 53.20 54.70 1.40 2.63% 54.60 19 54.70 20 9.19
2016-07-15 5871 6185291 2694 340472905 55.00 55.40 54.80 55.00 0.30 0.55% 54.90 85 55.00 9 9.24
2016-07-18 5871 3370991 1797 185270487 55.40 55.40 54.70 55.20 0.20 0.36% 55.10 2 55.20 44 9.28
2016-07-19 5871 3408948 1802 187784017 55.20 55.40 54.70 55.30 0.10 0.18% 55.20 158 55.30 2 9.29
2016-07-20 5871 2621270 1503 143957750 55.00 55.10 54.60 55.00 0.30 -0.54% 54.90 82 55.00 75 9.24
2016-07-21 5871 2719551 1653 149996344 55.00 55.30 55.00 55.10 0.10 0.18% 55.10 35 55.20 227 9.26
2016-07-22 5871 3062726 1510 168018530 55.10 55.20 54.60 55.00 0.10 -0.18% 54.90 2 55.00 20 9.24
2016-07-25 5871 3661784 1849 198469460 54.60 55.00 53.80 54.10 0.90 -1.64% 54.10 72 54.20 50 9.09
2016-07-26 5871 8125479 4038 451987545 54.50 56.30 54.40 56.30 2.20 4.07% 56.20 59 56.30 47 9.46
2016-07-27 5871 5338089 2808 303417473 56.80 57.00 56.60 57.00 0.70 1.24% 56.90 12 57.00 390 9.58
2016-07-28 5871 4214453 2046 238831428 57.20 57.20 56.50 56.60 0.40 -0.7% 56.50 357 56.60 7 9.51
2016-07-29 5871 4030522 2117 228529178 56.70 56.90 56.50 56.60 0.00 0% 56.60 282 56.70 37 9.51
2016-08-01 5871 8305316 3577 473408013 56.50 57.40 56.50 57.40 0.80 1.41% 57.40 23 57.50 373 9.65
2016-08-02 5871 7774264 3501 418463118 54.40 54.70 53.00 53.50 0.00 -6.79% 53.40 40 53.50 95 8.99
2016-08-03 5871 5356506 2675 281116557 53.00 53.00 52.10 52.20 1.30 -2.43% 52.20 88 52.30 15 8.77
2016-08-04 5871 2003114 1188 105083985 52.50 52.70 52.20 52.60 0.40 0.77% 52.50 110 52.70 158 8.84
2016-08-05 5871 2643485 1629 140644645 52.70 53.50 52.60 53.40 0.80 1.52% 53.30 47 53.40 99 8.97
2016-08-08 5871 2085413 852 111417024 53.60 53.70 53.10 53.60 0.20 0.37% 53.60 2 53.70 161 9.01
2016-08-09 5871 4627804 2290 243073223 53.60 53.60 52.00 52.80 0.80 -1.49% 52.70 1 52.80 144 8.63
2016-08-10 5871 2537027 1402 134422826 52.90 53.30 52.50 53.30 0.50 0.95% 53.20 4 53.30 35 8.71
2016-08-11 5871 2744923 1383 146085676 53.40 53.70 52.60 53.40 0.10 0.19% 53.30 31 53.40 81 8.73
2016-08-12 5871 3055177 1743 164707325 53.50 54.30 53.40 53.90 0.50 0.94% 53.80 214 53.90 24 8.81
2016-08-15 5871 2263265 1366 122413911 54.10 54.40 53.60 54.40 0.50 0.93% 54.30 65 54.40 116 8.89
2016-08-16 5871 2253949 1423 122638000 54.70 54.70 54.00 54.60 0.20 0.37% 54.50 36 54.60 42 8.92
2016-08-17 5871 1836944 1243 99876641 54.60 54.60 54.20 54.50 0.10 -0.18% 54.40 61 54.50 200 8.91
2016-08-18 5871 2451079 1445 134405211 54.50 55.10 54.30 55.00 0.50 0.92% 54.90 6 55.00 388 8.99
2016-08-19 5871 2697636 1384 146258159 55.00 55.00 53.80 54.20 0.80 -1.45% 54.00 10 54.20 50 8.86
2016-08-22 5871 2038588 1093 108751089 53.80 53.90 53.10 53.40 0.80 -1.48% 53.30 5 53.40 35 8.73
2016-08-23 5871 996303 677 53439659 53.40 53.90 53.20 53.70 0.30 0.56% 53.70 51 53.80 124 8.77
2016-08-24 5871 830945 589 44731934 53.70 54.10 53.60 53.80 0.10 0.19% 53.70 66 53.80 19 8.79
2016-08-25 5871 1597637 882 86236521 53.60 54.20 53.50 54.20 0.40 0.74% 54.10 3 54.20 87 8.86
2016-08-26 5871 2923738 1495 160027051 54.50 55.00 54.40 54.70 0.50 0.92% 54.60 178 54.70 126 8.94
2016-08-29 5871 1591729 993 86596922 54.80 54.90 53.90 54.50 0.20 -0.37% 54.40 34 54.50 11 8.91
2016-08-30 5871 1960496 1163 107358780 54.50 55.00 54.50 55.00 0.50 0.92% 54.90 14 55.00 417 8.99
2016-08-31 5871 2337637 1161 128040961 54.90 55.10 54.30 54.80 0.20 -0.36% 54.80 2 54.90 75 8.95
2016-09-01 5871 2809089 1691 152096820 54.60 54.60 53.80 54.10 0.70 -1.28% 54.10 29 54.20 8 8.84
2016-09-02 5871 2000083 1196 107776282 54.10 54.40 53.50 54.00 0.10 -0.18% 53.80 80 54.00 29 8.82
2016-09-05 5871 1684502 1027 91651986 54.00 54.60 54.00 54.60 0.60 1.11% 54.50 570 54.60 53 8.92
2016-09-06 5871 2700143 1476 147888339 54.50 54.90 54.40 54.80 0.20 0.37% 54.70 154 54.80 22 8.95
2016-09-07 5871 5632790 2794 311805350 54.80 55.80 54.70 55.20 0.40 0.73% 55.20 26 55.30 54 9.02
2016-09-08 5871 2375002 1501 131804301 55.50 55.70 55.10 55.50 0.30 0.54% 55.40 175 55.50 24 9.07
2016-09-09 5871 1149117 813 63361538 55.40 55.40 55.00 55.10 0.40 -0.72% 55.00 171 55.10 38 9.00
2016-09-10 5871 1305693 711 70800370 54.00 54.50 54.00 54.50 0.60 -1.09% 54.50 55 54.60 31 8.91
2016-09-12 5871 1889846 1003 102615714 54.60 54.70 54.10 54.30 0.20 -0.37% 54.30 5 54.40 88 8.87
2016-09-13 5871 3267584 1808 177594596 54.30 54.80 53.80 54.80 0.50 0.92% 54.70 9 54.80 124 8.95
2016-09-14 5871 3992944 1719 218018446 54.70 55.10 54.30 54.40 0.40 -0.73% 54.40 840 54.60 1 8.89
2016-09-19 5871 3301974 1978 182663154 55.00 55.70 54.90 55.50 1.10 2.02% 55.40 10 55.50 76 9.07
2016-09-20 5871 2513336 1359 139930834 55.50 55.80 55.10 55.80 0.30 0.54% 55.70 4 55.80 238 9.12
2016-09-21 5871 2031392 1298 113253657 55.80 55.90 55.40 55.90 0.10 0.18% 55.80 124 55.90 209 9.13
2016-09-22 5871 2166796 1112 121091906 56.00 56.00 55.60 56.00 0.10 0.18% 55.90 92 56.00 335 9.15
2016-09-23 5871 3188816 1840 179563506 56.00 56.60 55.90 56.60 0.60 1.07% 56.50 121 56.60 144 9.25
2016-09-26 5871 2695056 1549 153008252 56.80 57.00 56.40 56.80 0.20 0.35% 56.70 42 56.80 2 9.28
2016-09-29 5871 2635400 1679 149125303 57.00 57.00 56.30 56.30 0.50 -0.88% 56.30 107 56.40 7 9.20
2016-09-30 5871 2054485 1095 114595856 56.10 56.30 55.60 55.60 0.70 -1.24% 55.60 16 55.70 3 9.08
2016-10-03 5871 1093908 690 60772194 55.50 56.00 55.30 55.30 0.30 -0.54% 55.30 76 55.40 118 9.04
2016-10-04 5871 1047049 664 58364316 55.40 56.00 55.40 55.80 0.50 0.9% 55.80 8 55.90 254 9.12
2016-10-05 5871 779516 448 43387485 55.40 55.90 55.40 55.80 0.00 0% 55.70 2 55.80 137 9.12
2016-10-06 5871 1397898 823 77629435 55.80 55.80 55.40 55.50 0.30 -0.54% 55.50 51 55.60 1 9.07
2016-10-07 5871 1452931 980 80429777 55.70 55.70 55.20 55.30 0.20 -0.36% 55.20 86 55.30 43 9.04
2016-10-11 5871 2177763 1252 119407665 55.50 55.50 54.20 54.80 0.50 -0.9% 54.70 92 54.80 6 8.95
2016-10-12 5871 1506914 896 82254766 54.70 54.80 54.30 54.80 0.00 0% 54.70 51 54.80 4 8.95
2016-10-13 5871 2301435 1330 124928100 54.50 54.80 54.00 54.30 0.50 -0.91% 54.20 10 54.30 153 8.87
2016-10-14 5871 3204946 1411 171886282 54.00 54.10 53.30 53.70 0.60 -1.1% 53.50 6 53.70 39 8.77
2016-10-17 5871 1452736 919 77943944 53.50 54.20 53.10 54.00 0.30 0.56% 54.00 45 54.10 20 8.82
2016-10-18 5871 1452970 934 79009049 53.70 54.70 53.50 54.70 0.70 1.3% 54.60 136 54.70 104 8.94
2016-10-19 5871 1377785 986 75466682 54.70 55.00 54.50 54.90 0.20 0.37% 54.80 1 54.90 234 8.97
2016-10-20 5871 1061145 648 57817900 54.90 54.90 54.30 54.50 0.40 -0.73% 54.40 13 54.50 62 8.91
2016-10-21 5871 1009703 632 55076410 54.50 54.80 54.40 54.50 0.00 0% 54.40 67 54.50 42 8.91
2016-10-24 5871 905634 690 49478835 54.80 54.80 54.30 54.80 0.30 0.55% 54.70 75 54.80 39 8.95
2016-10-25 5871 857450 535 46912601 54.90 55.00 54.50 54.80 0.00 0% 54.70 29 54.80 85 8.95
2016-10-26 5871 2642895 1612 146740976 55.00 55.80 55.00 55.50 0.70 1.28% 55.50 208 55.60 23 9.07
2016-10-27 5871 1741173 1109 96714295 55.80 56.00 55.20 55.40 0.10 -0.18% 55.40 76 55.50 12 9.05
2016-10-28 5871 1805151 827 99749144 55.40 55.50 55.10 55.20 0.20 -0.36% 55.20 52 55.30 24 9.02
2016-10-31 5871 1616394 820 88363088 54.90 54.90 54.50 54.60 0.60 -1.09% 54.60 190 54.70 6 8.92
2016-11-01 5871 1100032 746 59963244 54.50 54.80 54.30 54.70 0.10 0.18% 54.50 15 54.70 234 8.94
2016-11-02 5871 1693139 1023 91597122 54.30 54.40 53.90 54.10 0.60 -1.1% 54.00 23 54.10 21 8.84
2016-11-03 5871 1559142 842 83955974 54.00 54.10 53.50 54.10 0.00 0% 53.90 2 54.10 59 8.84
2016-11-04 5871 1720839 797 92534906 54.10 54.30 53.50 54.00 0.10 -0.18% 53.90 3 54.00 15 8.82
2016-11-07 5871 871468 540 47046214 54.00 54.20 53.90 53.90 0.10 -0.19% 53.90 199 54.00 1 8.81
2016-11-08 5871 1200869 729 64828126 54.20 54.20 53.70 54.00 0.10 0.19% 54.00 161 54.10 3 8.82
2016-11-09 5871 4895544 2332 260527899 54.50 54.60 52.40 53.50 0.50 -0.93% 53.40 2 53.50 11 8.74
2016-11-10 5871 2586478 1453 139663712 54.00 54.20 53.70 54.00 0.50 0.93% 54.00 242 54.10 23 8.59
2016-11-11 5871 3023707 2094 161318623 53.80 54.00 53.00 53.00 1.00 -1.85% 53.00 371 53.10 5 8.43
2016-11-14 5871 2436115 1574 129907650 53.10 53.80 53.00 53.30 0.30 0.57% 53.30 198 53.40 3 8.47
2016-11-15 5871 2030605 1250 108240941 53.60 53.80 53.00 53.00 0.30 -0.56% 53.00 375 53.10 6 8.43
2016-11-16 5871 1951705 1217 103532565 53.30 53.50 52.70 52.90 0.10 -0.19% 52.90 58 53.00 167 8.41
2016-11-17 5871 1899469 935 100311357 52.90 53.00 52.70 52.90 0.00 0% 52.80 23 52.90 27 8.41
2016-11-18 5871 2686101 1417 142488654 53.30 53.40 52.80 53.00 0.10 0.19% 53.00 128 53.10 103 8.43
2016-11-21 5871 1734130 1091 92359762 53.00 53.60 53.00 53.50 0.50 0.94% 53.50 40 53.60 137 8.51
2016-11-22 5871 2017964 1141 108250151 53.60 53.80 53.40 53.80 0.30 0.56% 53.70 22 53.80 123 8.55
2016-11-23 5871 1792461 1213 96308744 53.90 53.90 53.60 53.80 0.00 0% 53.80 50 53.90 139 8.55
2016-11-24 5871 2424371 1267 130960101 53.80 54.30 53.60 54.20 0.40 0.74% 54.10 115 54.20 92 8.62
2016-11-25 5871 2626981 1152 141707767 54.00 54.30 53.70 53.80 0.40 -0.74% 53.80 190 53.90 5 8.55
2016-11-28 5871 3416531 1806 185183669 54.30 54.40 54.00 54.10 0.30 0.56% 54.00 209 54.10 162 8.60
2016-11-29 5871 2929138 1682 157956552 54.10 54.20 53.80 53.80 0.30 -0.55% 53.80 25 53.90 3 8.55
2016-11-30 5871 4529550 1448 245456910 54.00 54.40 53.90 54.40 0.60 1.12% 54.10 2 54.40 161 8.65
2016-12-01 5871 4373540 1844 237156158 54.30 54.40 54.00 54.10 0.30 -0.55% 54.10 24 54.20 492 8.60
2016-12-02 5871 5649247 2575 309877446 53.90 55.30 53.90 54.80 0.70 1.29% 54.80 13 54.90 134 8.71
2016-12-05 5871 3295952 1583 180261578 54.90 55.20 54.40 54.40 0.40 -0.73% 54.40 135 54.50 333 8.65
2016-12-06 5871 2393561 1276 130879021 54.50 55.00 54.50 54.80 0.40 0.74% 54.70 53 54.80 561 8.71
2016-12-07 5871 1930504 984 105824258 55.00 55.10 54.60 54.70 0.10 -0.18% 54.70 56 54.80 23 8.70
2016-12-08 5871 3225485 1424 177082675 54.90 55.10 54.70 55.00 0.30 0.55% 54.90 2 55.00 612 8.74
2016-12-09 5871 1819384 1239 100057020 55.00 55.10 54.90 55.10 0.10 0.18% 55.00 136 55.10 173 8.76
2016-12-12 5871 3416593 1769 188550624 55.40 55.50 54.80 55.30 0.20 0.36% 55.20 6 55.30 160 8.79
2016-12-13 5871 3008661 1632 167077680 55.40 55.80 55.30 55.50 0.20 0.36% 55.40 255 55.50 650 8.82
2016-12-14 5871 3329369 1447 184333231 55.60 55.60 55.20 55.40 0.10 -0.18% 55.30 16 55.40 47 8.81
2016-12-15 5871 3414836 1576 188218780 55.50 55.50 54.80 54.80 0.60 -1.08% 54.80 138 54.90 2 8.71
2016-12-16 5871 2665769 1082 146259905 54.80 55.10 54.70 54.90 0.10 0.18% 54.80 4 54.90 8 8.73
2016-12-19 5871 1244615 735 68616525 55.10 55.30 55.00 55.00 0.10 0.18% 55.00 77 55.10 3 8.74
2016-12-20 5871 2021926 1301 110596597 55.10 55.10 54.50 54.50 0.50 -0.91% 54.50 220 54.70 44 8.66
2016-12-21 5871 1576732 850 86032028 54.90 54.90 54.40 54.40 0.10 -0.18% 54.40 50 54.50 99 8.65
2016-12-22 5871 1663413 875 90308705 54.40 54.60 54.10 54.40 0.00 0% 54.20 84 54.40 91 8.65
2016-12-23 5871 1744434 1049 94671749 54.30 54.40 54.00 54.40 0.00 0% 54.20 127 54.40 21 8.65
2016-12-26 5871 1041175 602 56638833 54.70 54.80 54.20 54.50 0.10 0.18% 54.30 5 54.50 24 8.66
2016-12-27 5871 582619 336 31674429 54.50 54.50 54.20 54.50 0.00 0% 54.30 12 54.50 49 8.66
2016-12-28 5871 1017034 546 55454052 54.50 54.70 54.30 54.70 0.20 0.37% 54.60 4 54.70 52 8.70
2016-12-29 5871 1214813 637 66119508 54.70 54.70 54.20 54.40 0.30 -0.55% 54.30 62 54.40 1 8.65
2016-12-30 5871 1835500 1040 100816842 54.20 55.10 54.20 55.10 0.70 1.29% 55.00 17 55.10 175 8.76