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　　55.20
0
0%		55.50
0.3
0.54%		55.70
0.2
0.36%		55.70
0
0%		 　55.70
0
0%		55.40
-0.3
-0.54%		55.50
0.1
0.18%		55.80
0.3
0.54%		55.90
0.1
0.18%		 　55.60
-0.3
-0.54%		55.70
0.1
0.18%		55.60
-0.1
-0.18%		55.30
-0.3
-0.54%		55.20
-0.1
-0.18%		 　55.40
0.2
0.36%		56.00
0.6
1.08%		 55.69
2 月　56.00
0
0%		56.90
0.9
1.61%		 　58.60
1.7
2.99%		61.80
3.2
5.46%		61.80
0
0%		62.20
0.4
0.65%		62.10
-0.1
-0.16%		 　62.10
0
0%		61.40
-0.7
-1.13%		62.30
0.9
1.47%		62.30
0
0%		62.50
0.2
0.32%		62.60
0.1
0.16%		 62.80
0.2
0.32%		63.90
1.1
1.75%		66.00
2.1
3.29%		65.70
-0.3
-0.45%		65.90
0.2
0.3%		 63.12
3 月66.70
0.8
1.21%		67.70
1
1.5%		67.30
-0.4
-0.59%		 　67.10
-0.2
-0.3%		68.80
1.7
2.53%		70.50
1.7
2.47%		69.70
-0.8
-1.13%		69.90
0.2
0.29%		 　69.30
-0.6
-0.86%		71.00
1.7
2.45%		71.70
0.7
0.99%		72.40
0.7
0.98%		72.00
-0.4
-0.55%		 　71.90
-0.1
-0.14%		72.30
0.4
0.56%		70.90
-1.4
-1.94%		69.90
-1
-1.41%		70.50
0.6
0.86%		 　70.00
-0.5
-0.71%		69.00
-1
-1.43%		70.50
1.5
2.17%		70.90
0.4
0.57%		70.90
0
0%		69.97
4 月 　　　72.10
1.2
1.69%		72.40
0.3
0.42%		70.90
-1.5
-2.07%		 　70.00
-0.9
-1.27%		70.40
0.4
0.57%		70.50
0.1
0.14%		70.60
0.1
0.14%		70.00
-0.6
-0.85%		 　69.70
-0.3
-0.43%		71.40
1.7
2.44%		71.00
-0.4
-0.56%		70.50
-0.5
-0.7%		70.50
0
0%		 　70.70
0.2
0.28%		72.50
1.8
2.55%		76.00
3.5
4.83%		77.20
1.2
1.58%		76.90
-0.3
-0.39%		 72.36
5 月　77.70
0.8
1.04%		79.70
2
2.57%		78.60
-1.1
-1.38%		76.80
-1.8
-2.29%		 　77.60
0.8
1.04%		77.50
-0.1
-0.13%		77.50
0
0%		76.50
-1
-1.29%		79.00
2.5
3.27%		 　78.00
-1
-1.27%		81.10
3.1
3.97%		79.50
-1.6
-1.97%		78.00
-1.5
-1.89%		78.20
0.2
0.26%		 　79.50
1.3
1.66%		79.50
0
0%		81.00
1.5
1.89%		80.70
-0.3
-0.37%		79.40
-1.3
-1.61%		 81.20
1.8
2.27%		79.14
6 月80.50
-0.7
-0.86%		80.70
0.2
0.25%		80.00
-0.7
-0.87%		 　77.70
-2.3
-2.88%		79.00
1.3
1.67%		78.90
-0.1
-0.13%		77.80
-1.1
-1.39%		 　78.10
0.3
0.39%		79.90
1.8
2.3%		79.40
-0.5
-0.63%		79.70
0.3
0.38%		79.90
0.2
0.25%		 　80.30
0.4
0.5%		81.30
1
1.25%		84.40
3.1
3.81%		84.00
-0.4
-0.47%		84.60
0.6
0.71%		 　85.00
0.4
0.47%		87.00
2
2.35%		87.00
0
0%		85.90
-1.1
-1.26%		84.80
-1.1
-1.28%		 81.6
7 月　　86.20
1.4
1.65%		85.20
-1
-1.16%		85.50
0.3
0.35%		85.30
-0.2
-0.23%		85.00
-0.3
-0.35%		 　84.90
-0.1
-0.12%		84.60
-0.3
-0.35%		85.40
0.8
0.95%		85.20
-0.2
-0.23%		85.00
-0.2
-0.23%		 　86.80
1.8
2.12%		87.00
0.2
0.23%		86.00
-1
-1.15%		85.60
-0.4
-0.47%		86.00
0.4
0.47%		 　85.90
-0.1
-0.12%		85.80
-0.1
-0.12%		89.80
4
4.66%		86.70
-3.1
-3.45%		86.20
-0.5
-0.58%		 86.80
0.6
0.7%		86
8 月87.00
0.2
0.23%		87.40
0.4
0.46%		87.20
-0.2
-0.23%		86.70
-0.5
-0.57%		 　88.80
2.1
2.42%		88.20
-0.6
-0.68%		87.10
-1.1
-1.25%		83.10
-4
-4.59%		82.80
-0.3
-0.36%		 　83.00
0.2
0.24%		84.10
1.1
1.33%		84.20
0.1
0.12%		83.20
-1
-1.19%		81.60
-1.6
-1.92%		 　81.60
0
0%		83.20
1.6
1.96%		81.90
-1.3
-1.56%		82.50
0.6
0.73%		83.40
0.9
1.09%		 　83.60
0.2
0.24%		82.20
-1.4
-1.67%		82.30
0.1
0.12%		82.20
-0.1
-0.12%		84.23
9 月81.60
-0.6
-0.73%		 　81.80
0.2
0.25%		82.50
0.7
0.86%		81.60
-0.9
-1.09%		78.90
-2.7
-3.31%		80.80
1.9
2.41%		 　80.00
-0.8
-0.99%		79.10
-0.9
-1.13%		79.30
0.2
0.25%		78.90
-0.4
-0.5%		78.70
-0.2
-0.25%		 　77.60
-1.1
-1.4%		76.80
-0.8
-1.03%		78.40
1.6
2.08%		78.70
0.3
0.38%		77.60
-1.1
-1.4%		 　74.50
-3.1
-3.99%		75.00
0.5
0.67%		73.80
-1.2
-1.6%		74.00
0.2
0.27%		73.10
-0.9
-1.22%		74.80
1.7
2.33%		 78.06
10 月　76.10
1.3
1.74%		79.00
2.9
3.81%		 78.80
-0.2
-0.25%		78.70
-0.1
-0.13%		 　　　78.50
-0.2
-0.25%		79.90
1.4
1.78%		76.80
-3.1
-3.88%		 　78.30
1.5
1.95%		78.00
-0.3
-0.38%		78.60
0.6
0.77%		79.20
0.6
0.76%		78.50
-0.7
-0.88%		 　78.00
-0.5
-0.64%		80.80
2.8
3.59%		78.80
-2
-2.48%		78.60
-0.2
-0.25%		78.80
0.2
0.25%		 　78.00
-0.8
-1.02%		77.80
-0.2
-0.26%		78.45
11 月79.90
2.1
2.7%		79.00
-0.9
-1.13%		78.20
-0.8
-1.01%		 　78.70
0.5
0.64%		79.80
1.1
1.4%		79.60
-0.2
-0.25%		87.50
7.9
9.92%		86.00
-1.5
-1.71%		 　87.10
1.1
1.28%		85.10
-2
-2.3%		85.00
-0.1
-0.12%		84.00
-1
-1.18%		83.60
-0.4
-0.48%		 　85.60
2
2.39%		87.00
1.4
1.64%		86.20
-0.8
-0.92%		88.40
2.2
2.55%		87.30
-1.1
-1.24%		 　87.30
0
0%		86.60
-0.7
-0.8%		86.20
-0.4
-0.46%		87.00
0.8
0.93%		 84.46
12 月86.50
-0.5
-0.57%		 　86.70
0.2
0.23%		86.10
-0.6
-0.69%		83.80
-2.3
-2.67%		83.80
0
0%		82.60
-1.2
-1.43%		 　86.90
4.3
5.21%		86.20
-0.7
-0.81%		86.20
0
0%		85.60
-0.6
-0.7%		84.20
-1.4
-1.64%		 　84.20
0
0%		82.90
-1.3
-1.54%		83.60
0.7
0.84%		85.50
1.9
2.27%		85.00
-0.5
-0.58%		 　85.00
0
0%		83.70
-1.3
-1.53%		86.10
2.4
2.87%		86.20
0.1
0.12%		86.60
0.4
0.46%		　　85.21

說明:最高漲幅:9.92%最低跌幅:-4.59% 最高價:89.80最低價:55.20平均價:76.47,灰色底表示週末,漲153天(165)元,跌132天(-107.3)元,平盤31天
10%=1,5%=5,4%=4,3%=10,2%=40,1%=47,0%=77,-0%=1,-1%=3,-2%=5,-3%=16,-4%=42,-5%=65,

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
2017-01-03 5871 887954 614 48902652 55.10 55.20 54.90 55.20 0.10 0% 55.10 100 55.20 6 8.78
2017-01-04 5871 2120977 1178 117434622 55.30 55.50 55.20 55.50 0.30 0.54% 55.50 114 55.60 126 8.82
2017-01-05 5871 2277428 1213 126584624 55.60 55.70 55.40 55.70 0.20 0.36% 55.60 105 55.70 316 8.86
2017-01-06 5871 1704589 1059 94828294 55.80 55.80 55.40 55.70 0.00 0% 55.60 1 55.70 441 8.86
2017-01-09 5871 2862868 1389 157837381 55.70 55.70 54.70 55.70 0.00 0% 55.40 1 55.70 6 8.86
2017-01-10 5871 959174 575 52986331 55.30 55.40 55.00 55.40 0.30 -0.54% 55.30 1 55.40 23 8.81
2017-01-11 5871 1662288 778 92262377 55.60 55.60 55.30 55.50 0.10 0.18% 55.40 166 55.50 212 8.82
2017-01-12 5871 3112194 1664 174114412 55.60 56.40 55.60 55.80 0.30 0.54% 55.70 172 55.80 132 8.87
2017-01-13 5871 2016329 1052 112818682 56.00 56.10 55.80 55.90 0.10 0.18% 55.90 43 56.00 220 8.89
2017-01-16 5871 1057883 641 58892476 55.90 56.00 55.50 55.60 0.30 -0.54% 55.60 4 55.70 59 8.84
2017-01-17 5871 1473083 804 81854015 55.60 55.80 55.10 55.70 0.10 0.18% 55.60 13 55.70 31 8.86
2017-01-18 5871 1393666 917 77206855 55.30 55.60 55.20 55.60 0.10 -0.18% 55.50 3 55.60 46 8.84
2017-01-19 5871 1679721 1036 93025837 55.50 55.60 55.30 55.30 0.30 -0.54% 55.30 99 55.40 15 8.79
2017-01-20 5871 1528513 939 84592667 55.30 55.50 55.20 55.20 0.10 -0.18% 55.10 161 55.20 71 8.78
2017-01-23 5871 1962499 1064 108897190 55.70 55.80 55.20 55.40 0.20 0.36% 55.40 192 55.50 11 8.81
2017-01-24 5871 2855615 1519 159810640 55.60 56.20 55.60 56.00 0.60 1.08% 56.00 111 56.10 172 8.90
2017-02-02 5871 4992291 2731 280400673 56.40 56.60 55.60 56.00 0.00 0% 56.00 186 56.10 5 8.90
2017-02-03 5871 4495340 2234 254755880 56.20 57.00 56.10 56.90 0.90 1.61% 56.80 157 56.90 36 9.05
2017-02-06 5871 10101756 4818 588916770 57.10 58.90 57.10 58.60 1.70 2.99% 58.60 23 58.70 77 9.32
2017-02-07 5871 16473483 7857 1000121151 59.30 62.20 59.30 61.80 3.20 5.46% 61.70 139 61.80 232 9.83
2017-02-08 5871 11109569 5003 691084579 62.40 63.10 61.30 61.80 0.00 0% 61.80 13 61.90 2 9.83
2017-02-09 5871 5306812 2845 329445444 61.90 62.50 61.60 62.20 0.40 0.65% 62.10 47 62.20 48 9.89
2017-02-10 5871 6034761 2855 375916619 62.50 62.80 61.80 62.10 0.10 -0.16% 62.10 18 62.20 259 9.87
2017-02-13 5871 3454432 1750 214646884 62.50 62.50 61.80 62.10 0.00 0% 62.10 55 62.20 32 9.87
2017-02-14 5871 6082796 2613 376434766 62.30 62.40 61.00 61.40 0.70 -1.13% 61.40 34 61.50 64 9.76
2017-02-15 5871 4381036 1974 271382532 61.90 62.30 61.60 62.30 0.90 1.47% 62.20 66 62.30 21 9.90
2017-02-16 5871 5062483 2039 316095421 62.70 62.80 62.10 62.30 0.00 0% 62.30 807 62.40 39 9.90
2017-02-17 5871 3880931 2053 241854179 62.20 62.50 61.90 62.50 0.20 0.32% 62.40 33 62.50 306 9.94
2017-02-18 5871 1882576 799 117755796 62.50 62.80 62.30 62.60 0.10 0.16% 62.50 343 62.60 83 9.95
2017-02-20 5871 4468868 1582 280011246 62.60 62.90 62.30 62.80 0.20 0.32% 62.70 140 62.80 85 9.98
2017-02-21 5871 7082323 3456 450537332 63.00 64.00 62.80 63.90 1.10 1.75% 63.80 11 63.90 382 10.16
2017-02-22 5871 13028218 5726 852049404 64.50 66.00 64.40 66.00 2.10 3.29% 65.90 13 66.00 368 10.49
2017-02-23 5871 8229111 4682 545936463 66.40 67.10 65.50 65.70 0.30 -0.45% 65.70 44 65.80 23 10.45
2017-02-24 5871 3974210 2181 260713698 65.70 66.10 65.10 65.90 0.20 0.3% 65.90 2 66.00 184 10.48
2017-03-01 5871 6382504 3362 427766838 66.30 67.80 66.30 66.70 0.80 1.21% 66.70 31 66.80 100 10.60
2017-03-02 5871 5941681 3335 400935946 67.40 68.10 67.00 67.70 1.00 1.5% 67.60 8 67.70 34 10.76
2017-03-03 5871 4910798 3012 328549466 67.60 67.60 66.30 67.30 0.40 -0.59% 67.10 3 67.30 114 10.70
2017-03-06 5871 2373699 1526 158314402 67.00 67.10 66.30 67.10 0.20 -0.3% 67.00 6 67.10 21 10.67
2017-03-07 5871 7079379 3496 482484340 67.10 68.80 66.90 68.80 1.70 2.53% 68.70 33 68.80 110 10.94
2017-03-08 5871 19208247 8884 1351652830 70.40 70.80 69.60 70.50 1.70 2.47% 70.50 385 70.60 39 11.21
2017-03-09 5871 8293183 4366 579813503 70.40 70.50 69.40 69.70 0.80 -1.13% 69.60 103 69.70 62 11.08
2017-03-10 5871 6923159 3757 481919618 70.40 70.60 68.90 69.90 0.20 0.29% 69.90 1 70.00 152 11.11
2017-03-13 5871 4679425 2930 324660423 70.10 70.10 69.00 69.30 0.60 -0.86% 69.20 176 69.40 92 11.02
2017-03-14 5871 11966839 5631 844015400 69.60 71.00 69.50 71.00 1.70 2.45% 70.90 11 71.00 512 11.29
2017-03-15 5871 8891867 4162 639827670 71.20 72.40 71.20 71.70 0.70 0.99% 71.60 251 71.70 16 11.40
2017-03-16 5871 7716141 4233 558902552 72.50 73.00 72.00 72.40 0.70 0.98% 72.30 9 72.40 70 11.51
2017-03-17 5871 7232089 3643 519689754 72.70 72.70 71.40 72.00 0.40 -0.55% 71.90 144 72.00 261 11.32
2017-03-20 5871 4568662 2618 328880547 72.00 73.00 71.30 71.90 0.10 -0.14% 71.90 148 72.00 251 11.31
2017-03-21 5871 7829750 3878 565392298 72.80 72.80 71.80 72.30 0.40 0.56% 72.20 383 72.40 115 11.37
2017-03-22 5871 7435061 3378 526510631 71.20 71.50 70.20 70.90 1.40 -1.94% 70.80 49 70.90 7 11.15
2017-03-23 5871 7206247 4074 506990515 71.20 71.20 69.30 69.90 1.00 -1.41% 69.80 4 69.90 32 10.99
2017-03-24 5871 3999772 2350 280791371 70.00 70.60 69.90 70.50 0.60 0.86% 70.40 21 70.50 58 11.08
2017-03-27 5871 3987703 2210 280006009 71.00 71.10 69.60 70.00 0.50 -0.71% 69.80 16 70.00 84 11.01
2017-03-28 5871 6067071 3711 416235599 69.90 70.00 67.40 69.00 1.00 -1.43% 68.90 6 69.00 180 10.85
2017-03-29 5871 4894344 2919 342569429 69.80 70.70 69.20 70.50 1.50 2.17% 70.40 98 70.50 282 11.08
2017-03-30 5871 5457285 2972 385831426 70.70 71.00 70.20 70.90 0.40 0.57% 70.80 3 70.90 104 11.15
2017-03-31 5871 5178138 2272 367175042 70.90 71.00 70.50 70.90 0.00 0% 70.80 50 70.90 6 11.15
2017-04-05 5871 7354916 4171 529413050 71.70 72.80 71.20 72.10 1.20 1.69% 72.00 4 72.10 125 11.34
2017-04-06 5871 7755312 3707 556500664 72.10 72.50 71.10 72.40 0.30 0.42% 72.30 40 72.40 41 11.38
2017-04-07 5871 6074224 3155 431125956 72.00 72.00 69.50 70.90 1.50 -2.07% 70.80 77 70.90 78 11.15
2017-04-10 5871 2648375 1659 185703150 70.90 71.00 69.80 70.00 0.90 -1.27% 69.90 62 70.00 150 11.01
2017-04-11 5871 4300725 2411 302836209 69.60 71.00 69.60 70.40 0.40 0.57% 70.20 24 70.40 241 11.07
2017-04-12 5871 3051482 2017 214040071 70.30 70.50 69.90 70.50 0.10 0.14% 70.20 102 70.50 268 11.08
2017-04-13 5871 4796265 1482 338270264 70.50 70.70 70.40 70.60 0.10 0.14% 70.50 908 70.60 38 11.10
2017-04-14 5871 4865108 1846 340678690 70.10 70.30 69.80 70.00 0.60 -0.85% 70.00 60 70.10 40 11.01
2017-04-17 5871 4061906 2219 282602938 70.00 70.00 69.10 69.70 0.30 -0.43% 69.60 39 69.70 29 10.96
2017-04-18 5871 8778329 3234 622283304 70.00 71.40 69.80 71.40 1.70 2.44% 71.30 31 71.40 84 11.23
2017-04-19 5871 7305737 3389 521214427 71.00 72.00 71.00 71.00 0.40 -0.56% 71.00 184 71.10 56 11.16
2017-04-20 5871 3021854 1719 213598710 71.00 71.20 70.50 70.50 0.50 -0.7% 70.50 428 70.60 31 11.08
2017-04-21 5871 2741743 1563 193038550 71.10 71.10 69.80 70.50 0.00 0% 70.40 21 70.50 529 11.08
2017-04-24 5871 1179395 856 83122541 71.00 71.20 70.00 70.70 0.20 0.28% 70.60 15 70.70 9 11.12
2017-04-25 5871 6507138 3900 468996718 71.00 72.50 70.70 72.50 1.80 2.55% 72.40 55 72.50 569 11.40
2017-04-26 5871 20035812 9559 1513416325 74.40 76.60 74.10 76.00 3.50 4.83% 76.00 163 76.10 17 11.95
2017-04-27 5871 10453809 5875 803715793 77.20 77.40 75.70 77.20 1.20 1.58% 77.10 19 77.20 13 12.14
2017-04-28 5871 5789074 3732 448846135 77.20 78.40 76.70 76.90 0.30 -0.39% 76.90 6 77.00 124 12.09
2017-05-02 5871 5125611 2806 395274384 76.90 77.70 76.20 77.70 0.80 1.04% 77.60 8 77.70 26 12.22
2017-05-03 5871 7664596 4424 607188407 78.00 80.40 77.90 79.70 2.00 2.57% 79.60 24 79.70 71 12.53
2017-05-04 5871 4118005 2772 324232550 79.70 79.70 78.20 78.60 1.10 -1.38% 78.60 42 78.70 37 12.36
2017-05-05 5871 5467486 3455 422277645 78.50 78.50 76.60 76.80 1.80 -2.29% 76.80 58 76.90 12 12.08
2017-05-08 5871 3638057 1993 281913691 77.40 78.10 77.00 77.60 0.80 1.04% 77.50 3 77.60 207 12.20
2017-05-09 5871 4405711 2375 341796347 77.80 78.00 77.20 77.50 0.10 -0.13% 77.50 27 77.60 1010 12.19
2017-05-10 5871 4956375 3032 383281369 78.00 78.00 76.50 77.50 0.00 0% 77.40 56 77.50 516 12.19
2017-05-11 5871 4016837 2050 308875023 77.90 77.90 76.40 76.50 1.00 -1.29% 76.50 29 76.70 2 11.20
2017-05-12 5871 7200047 3715 564406373 76.40 79.30 76.40 79.00 2.50 3.27% 78.60 3 79.00 155 11.57
2017-05-15 5871 4333916 2431 338921748 78.70 78.70 77.60 78.00 1.00 -1.27% 78.00 53 78.10 1 11.42
2017-05-16 5871 16371996 7916 1314262388 79.20 81.10 79.20 81.10 3.10 3.97% 81.00 22 81.10 70 11.87
2017-05-17 5871 6833122 3693 546179660 80.80 80.80 79.40 79.50 1.60 -1.97% 79.40 209 79.50 311 11.64
2017-05-18 5871 7033823 3981 549530694 77.60 79.00 77.50 78.00 1.50 -1.89% 78.00 16 78.10 44 11.42
2017-05-19 5871 6937216 3618 541330451 78.50 78.70 77.60 78.20 0.20 0.26% 78.20 271 78.30 110 11.45
2017-05-22 5871 9879363 5069 784642234 78.70 80.50 78.50 79.50 1.30 1.66% 79.50 40 79.60 4 11.64
2017-05-23 5871 14800678 6947 1193412804 80.30 81.50 79.10 79.50 0.00 0% 79.40 49 79.50 68 11.64
2017-05-24 5871 11901027 4888 960728745 80.40 81.40 79.80 81.00 1.50 1.89% 80.90 11 81.00 646 11.86
2017-05-25 5871 8758640 3634 707039035 81.50 81.60 80.10 80.70 0.30 -0.37% 80.60 14 80.70 6 11.82
2017-05-26 5871 6829846 3478 546349349 81.00 81.00 79.30 79.40 1.30 -1.61% 79.40 70 79.50 747 11.63
2017-05-31 5871 8643514 3827 697656547 79.90 81.20 79.80 81.20 1.80 2.27% 81.10 249 81.20 310 11.89
2017-06-01 5871 5359906 3042 431127542 80.90 81.00 79.70 80.50 0.70 -0.86% 80.40 77 80.50 1501 11.79
2017-06-02 5871 3191931 1922 256693240 80.80 80.80 80.00 80.70 0.20 0.25% 80.60 1 80.70 18 11.82
2017-06-03 5871 2222252 1065 177811360 80.70 80.70 79.80 80.00 0.70 -0.87% 79.90 122 80.00 245 11.71
2017-06-06 5871 6831046 3699 533317441 79.00 79.50 77.10 77.70 1.20 -2.88% 77.70 46 77.80 56 11.38
2017-06-07 5871 7827490 3060 614690961 78.20 79.40 78.10 79.00 1.30 1.67% 78.90 43 79.00 1104 11.57
2017-06-08 5871 4294142 2494 339503188 79.40 79.70 78.70 78.90 0.10 -0.13% 78.90 35 79.00 762 11.55
2017-06-09 5871 4816372 2811 376658664 79.00 79.30 77.80 77.80 1.10 -1.39% 77.70 123 77.80 245 11.39
2017-06-12 5871 2680106 1678 209336868 78.00 78.70 77.80 78.10 0.30 0.39% 78.10 5 78.20 44 11.43
2017-06-13 5871 4321726 3017 343078019 78.50 79.90 78.20 79.90 1.80 2.3% 79.80 11 79.90 335 11.70
2017-06-14 5871 4344670 2616 343806056 80.00 80.10 78.20 79.40 0.50 -0.63% 79.20 3 79.40 194 11.63
2017-06-15 5871 5298835 3284 420560574 79.80 79.80 78.90 79.70 0.30 0.38% 79.60 4 79.70 16 11.67
2017-06-16 5871 6332588 2985 503932693 79.80 80.00 79.00 79.90 0.20 0.25% 79.70 61 79.90 332 11.70
2017-06-19 5871 3980122 1907 318001299 79.90 80.30 79.50 80.30 0.40 0.5% 80.20 2 80.30 55 11.76
2017-06-20 5871 7663051 3782 620672327 80.50 81.40 80.10 81.30 1.00 1.25% 81.20 101 81.30 17 11.90
2017-06-21 5871 15472099 8171 1291955716 81.90 85.00 81.60 84.40 3.10 3.81% 84.30 30 84.40 72 12.36
2017-06-22 5871 4357095 2841 366074330 84.90 85.00 83.50 84.00 0.40 -0.47% 84.00 196 84.10 5 12.30
2017-06-23 5871 5017685 2793 424879243 84.50 85.50 84.00 84.60 0.60 0.71% 84.50 142 84.60 14 12.39
2017-06-26 5871 4207847 2625 355688701 84.60 85.00 83.40 85.00 0.40 0.47% 84.90 40 85.00 447 12.45
2017-06-27 5871 8029664 4590 697249992 86.00 87.80 85.40 87.00 2.00 2.35% 87.00 30 87.30 23 12.74
2017-06-28 5871 3490531 2375 302237353 86.50 87.60 86.10 87.00 0.00 0% 86.80 17 87.00 14 12.74
2017-06-29 5871 3429833 2277 297461241 87.60 87.80 85.70 85.90 1.10 -1.26% 85.80 75 85.90 48 12.58
2017-06-30 5871 4136440 2230 351141082 85.10 85.60 84.50 84.80 1.10 -1.28% 84.80 26 85.00 3 12.42
2017-07-03 5871 3045242 1829 259576642 84.30 86.20 84.30 86.20 1.40 1.65% 86.10 7 86.20 12 12.62
2017-07-04 5871 4871309 2985 422031311 86.20 88.10 85.20 85.20 1.00 -1.16% 85.20 15 85.40 59 12.47
2017-07-05 5871 3266931 1858 278002513 85.00 85.70 84.60 85.50 0.30 0.35% 85.40 2 85.50 58 12.52
2017-07-06 5871 3014201 1610 256543385 85.20 85.70 84.90 85.30 0.20 -0.23% 85.20 4 85.30 27 12.49
2017-07-07 5871 3073116 1632 261502660 85.10 85.60 84.90 85.00 0.30 -0.35% 84.90 17 85.00 31 12.45
2017-07-10 5871 3109839 1787 265733829 85.30 86.50 84.90 84.90 0.10 -0.12% 84.90 40 85.00 89 12.43
2017-07-11 5871 4927110 2208 418334166 85.70 85.70 84.40 84.60 0.30 -0.35% 84.60 58 84.70 3 12.39
2017-07-12 5871 4500549 2085 382529894 84.60 85.40 84.60 85.40 0.80 0.95% 85.30 2 85.40 109 12.50
2017-07-13 5871 3576833 1644 304061569 85.40 85.60 84.70 85.20 0.20 -0.23% 85.10 2 85.20 20 12.47
2017-07-14 5871 2969191 1676 251957335 85.00 85.00 84.70 85.00 0.20 -0.23% 84.90 12 85.00 97 12.45
2017-07-17 5871 5603901 3549 484461923 85.30 86.90 85.20 86.80 1.80 2.12% 86.70 8 86.80 13 12.71
2017-07-18 5871 3090311 2153 267924161 87.00 87.00 86.30 87.00 0.20 0.23% 86.90 8 87.00 229 12.74
2017-07-19 5871 4069484 2687 353219224 87.60 87.60 86.00 86.00 1.00 -1.15% 86.00 76 86.10 11 12.59
2017-07-20 5871 5282871 3037 450931632 86.90 86.90 84.50 85.60 0.40 -0.47% 85.60 7 85.70 76 12.53
2017-07-21 5871 2342315 1371 200217242 85.40 86.00 85.00 86.00 0.40 0.47% 86.00 2 86.10 148 12.59
2017-07-24 5871 1921085 1231 164778887 85.60 86.20 85.40 85.90 0.10 -0.12% 85.80 100 85.90 1 12.58
2017-07-25 5871 2362826 1407 202587563 85.90 86.00 85.50 85.80 0.10 -0.12% 85.70 107 85.80 15 12.56
2017-07-26 5871 14611054 7054 1297597061 86.50 90.00 86.50 89.80 4.00 4.66% 89.70 20 89.80 40 13.15
2017-07-27 5871 8740911 4772 756769368 86.50 87.70 85.70 86.70 0.00 -3.45% 86.70 61 86.80 95 12.69
2017-07-28 5871 2710275 1868 233582486 86.70 86.70 85.80 86.20 0.50 -0.58% 86.20 97 86.30 197 12.62
2017-07-31 5871 3780794 2053 327640476 86.20 87.50 85.90 86.80 0.60 0.7% 86.50 1 86.80 64 12.71
2017-08-01 5871 3503579 2186 304361273 87.50 87.50 86.00 87.00 0.20 0.23% 87.00 42 87.10 7 12.74
2017-08-02 5871 1930628 1217 168271476 87.00 87.40 86.70 87.40 0.40 0.46% 87.30 1 87.40 58 12.80
2017-08-03 5871 2204629 1392 191728223 86.80 87.30 86.60 87.20 0.20 -0.23% 87.10 3 87.20 3 12.77
2017-08-04 5871 2171966 1275 188703634 86.90 87.20 86.60 86.70 0.50 -0.57% 86.70 12 86.80 1 12.69
2017-08-07 5871 5387771 3199 472776040 86.20 88.80 86.20 88.80 2.10 2.42% 88.70 7 88.80 14 13.00
2017-08-08 5871 4691571 3012 415304171 89.40 89.40 87.50 88.20 0.60 -0.68% 88.10 8 88.30 12 12.91
2017-08-09 5871 4240194 2768 369882967 88.40 88.40 86.50 87.10 1.10 -1.25% 87.10 16 87.20 5 12.75
2017-08-10 5871 12189371 5626 1026556590 86.30 86.30 83.10 83.10 4.00 -4.59% 83.10 115 83.20 10 11.74
2017-08-11 5871 9230378 4607 761550875 81.60 84.30 81.60 82.80 0.30 -0.36% 82.70 6 82.80 31 11.69
2017-08-14 5871 6922599 3544 571161210 82.10 83.70 81.40 83.00 0.20 0.24% 82.80 12 83.00 68 11.72
2017-08-15 5871 4251908 2820 358692940 83.80 84.90 83.80 84.10 1.10 1.33% 84.10 138 84.20 21 11.88
2017-08-16 5871 2972123 1693 249798032 84.50 84.50 83.10 84.20 0.10 0.12% 84.10 24 84.20 17 11.89
2017-08-17 5871 4895749 3071 410847178 84.40 84.60 83.20 83.20 1.00 -1.19% 83.20 107 83.50 4 11.75
2017-08-18 5871 4909872 2632 401728821 81.90 82.80 81.60 81.60 1.60 -1.92% 81.60 323 81.70 1 11.53
2017-08-21 5871 2847285 1674 232214473 81.70 82.00 80.80 81.60 0.00 0% 81.60 239 81.70 3 11.53
2017-08-22 5871 3797012 2532 316308680 82.10 84.00 82.00 83.20 1.60 1.96% 83.20 56 83.30 43 11.75
2017-08-23 5871 3553743 2350 292964984 83.40 83.90 81.80 81.90 1.30 -1.56% 81.80 121 81.90 6 11.57
2017-08-24 5871 3576328 2402 294237451 82.30 82.90 81.80 82.50 0.60 0.73% 82.50 259 82.60 40 11.65
2017-08-25 5871 5616315 3373 471405459 83.80 84.60 83.40 83.40 0.90 1.09% 83.40 138 83.50 14 11.78
2017-08-28 5871 2310948 1543 193066336 84.00 84.20 82.90 83.60 0.20 0.24% 83.50 1 83.60 48 11.81
2017-08-29 5871 3469881 2312 286083879 82.90 83.10 82.10 82.20 1.40 -1.67% 82.20 127 82.30 7 11.61
2017-08-30 5871 2672547 1704 219885302 82.50 82.80 82.00 82.30 0.10 0.12% 82.20 32 82.30 36 11.62
2017-08-31 5871 2311264 1504 189885379 82.50 82.70 81.80 82.20 0.10 -0.12% 82.10 4 82.20 77 11.61
2017-09-01 5871 3175472 1979 259577140 82.20 82.20 81.60 81.60 0.60 -0.73% 81.60 110 81.90 123 11.53
2017-09-04 5871 2693432 1409 220122527 81.70 82.40 81.50 81.80 0.20 0.25% 81.70 8 81.80 57 11.55
2017-09-05 5871 3954568 1938 324507223 82.40 82.50 81.80 82.50 0.70 0.86% 82.50 5 82.60 113 11.65
2017-09-06 5871 6573081 2620 537452124 82.50 82.50 81.50 81.60 0.90 -1.09% 81.60 335 81.70 7 11.53
2017-09-07 5871 8376977 4323 672764259 81.80 81.90 78.80 78.90 2.70 -3.31% 78.80 85 78.90 4 11.14
2017-09-08 5871 6275390 3426 505259004 79.00 81.20 79.00 80.80 1.90 2.41% 80.60 4 80.80 17 11.41
2017-09-11 5871 4133584 2597 331906077 81.30 81.40 79.80 80.00 0.80 -0.99% 80.00 93 80.20 1 11.30
2017-09-12 5871 3599027 2377 285987821 80.50 80.50 79.00 79.10 0.90 -1.13% 79.10 109 79.20 61 11.17
2017-09-13 5871 3681196 2076 290580129 79.40 79.40 78.40 79.30 0.20 0.25% 79.20 1 79.30 12 11.20
2017-09-14 5871 4471129 2488 351239991 78.80 78.90 78.10 78.90 0.40 -0.5% 78.80 25 78.90 88 11.14
2017-09-15 5871 6690114 3420 523047941 78.70 78.80 77.70 78.70 0.20 -0.25% 78.60 47 78.70 156 11.12
2017-09-18 5871 4913418 2860 381964948 78.80 78.90 77.20 77.60 1.10 -1.4% 77.60 52 77.70 4 10.96
2017-09-19 5871 6490866 3701 498018679 78.10 78.10 76.00 76.80 0.80 -1.03% 76.70 34 76.80 11 10.85
2017-09-20 5871 5926553 3490 462334741 77.30 78.50 77.30 78.40 1.60 2.08% 78.30 9 78.40 25 11.07
2017-09-21 5871 4077019 2145 318680601 78.50 78.70 77.70 78.70 0.30 0.38% 78.60 1 78.70 51 11.12
2017-09-22 5871 4799277 2561 371530105 78.40 78.40 76.90 77.60 1.10 -1.4% 77.40 6 77.60 32 10.96
2017-09-25 5871 9185611 5414 687139466 77.10 77.40 73.70 74.50 3.10 -3.99% 74.50 59 74.60 12 10.52
2017-09-26 5871 7865714 3709 592167987 74.00 76.30 73.80 75.00 0.50 0.67% 74.90 52 75.00 231 10.59
2017-09-27 5871 8245243 2661 617361300 75.50 76.30 73.80 73.80 1.20 -1.6% 73.70 171 73.80 591 10.42
2017-09-28 5871 6883589 3652 515067831 74.10 76.20 74.00 74.00 0.20 0.27% 73.90 486 74.00 155 10.45
2017-09-29 5871 6311972 3147 463860228 74.50 74.60 73.10 73.10 0.90 -1.22% 73.10 241 73.50 1 10.32
2017-09-30 5871 1297393 700 96142127 73.60 74.80 73.60 74.80 1.70 2.33% 74.00 6 74.80 13 10.56
2017-10-02 5871 5156968 3110 390352551 74.80 76.20 74.70 76.10 1.30 1.74% 76.00 32 76.10 80 10.75
2017-10-03 5871 10106381 5320 796388399 77.30 79.70 77.30 79.00 2.90 3.81% 79.00 3 79.10 49 11.16
2017-10-05 5871 6990236 3354 551369444 79.60 79.60 78.60 78.80 0.20 -0.25% 78.70 15 78.80 76 11.13
2017-10-06 5871 4083495 1978 320401000 78.80 78.80 78.10 78.70 0.10 -0.13% 78.60 13 78.70 35 11.12
2017-10-11 5871 9939670 3953 786501547 79.00 80.20 78.50 78.50 0.20 -0.25% 78.40 67 78.50 170 11.09
2017-10-12 5871 4529092 2008 358790027 79.20 79.90 78.50 79.90 1.40 1.78% 79.80 20 79.90 12 11.29
2017-10-13 5871 20622023 8631 1582225879 77.00 77.60 76.00 76.80 3.10 -3.88% 76.80 48 76.90 204 10.85
2017-10-16 5871 15217273 6662 1188070785 77.30 78.70 77.10 78.30 1.50 1.95% 78.30 14 78.40 103 11.06
2017-10-17 5871 8318782 4892 651256964 77.80 78.90 77.80 78.00 0.30 -0.38% 77.90 104 78.00 32 11.02
2017-10-18 5871 8085396 4353 632443618 78.00 78.90 77.10 78.60 0.60 0.77% 78.50 152 78.60 6 11.10
2017-10-19 5871 6499405 3010 513427724 78.10 79.40 78.00 79.20 0.60 0.76% 79.10 21 79.20 26 11.19
2017-10-20 5871 5761621 2748 452916147 79.00 79.40 78.00 78.50 0.70 -0.88% 78.40 46 78.50 12 11.09
2017-10-23 5871 4141274 1917 323512272 78.60 78.60 77.70 78.00 0.50 -0.64% 77.80 28 78.00 106 11.02
2017-10-24 5871 17875409 7610 1424148797 78.10 81.30 78.00 80.80 2.80 3.59% 80.80 43 80.90 6 11.41
2017-10-25 5871 18905743 6177 1494221597 79.80 80.10 78.60 78.80 2.00 -2.48% 78.70 56 78.80 195 11.13
2017-10-26 5871 12738468 3356 1004686511 78.50 79.80 78.50 78.60 0.20 -0.25% 78.60 139 78.90 1 11.10
2017-10-27 5871 10166309 3461 781052834 79.50 79.90 78.50 78.80 0.20 0.25% 78.70 10 78.80 222 11.13
2017-10-30 5871 7453145 3282 579591342 79.50 79.60 77.70 78.00 0.80 -1.02% 78.00 141 78.20 39 11.02
2017-10-31 5871 5993123 2875 466757070 77.60 78.40 77.20 77.80 0.20 -0.26% 77.80 6 77.90 2 10.99
2017-11-01 5871 11608271 4464 903813538 78.50 80.00 78.00 79.90 2.10 2.7% 79.80 1 79.90 214 11.29
2017-11-02 5871 4196580 2674 333370172 79.80 79.90 79.00 79.00 0.90 -1.13% 79.00 10 79.30 12 11.16
2017-11-03 5871 4156802 2796 326566183 79.30 79.50 78.10 78.20 0.80 -1.01% 78.10 324 78.20 61 11.05
2017-11-06 5871 3970465 2234 312772082 78.80 79.40 78.30 78.70 0.50 0.64% 78.60 34 78.70 41 11.12
2017-11-07 5871 7330187 2822 583097610 78.90 80.00 78.60 79.80 1.10 1.4% 79.70 8 79.80 36 11.27
2017-11-08 5871 5379194 2865 430683231 80.00 81.00 79.40 79.60 0.20 -0.25% 79.50 4 79.60 8 11.24
2017-11-09 5871 45189280 17535 2147483647 81.10 87.50 81.10 87.50 7.90 9.92% 87.40 2 87.50 760 11.29
2017-11-10 5871 23480773 11146 2034480593 87.60 88.70 84.00 86.00 1.50 -1.71% 86.00 2 86.10 22 11.10
2017-11-13 5871 11777232 6217 1033226337 86.80 88.60 86.10 87.10 1.10 1.28% 87.10 5 87.20 39 11.24
2017-11-14 5871 9347538 5266 804883459 87.60 88.00 85.10 85.10 2.00 -2.3% 85.10 46 85.30 5 10.98
2017-11-15 5871 7193014 4052 612374590 85.40 85.90 84.40 85.00 0.10 -0.12% 85.00 138 85.10 48 10.97
2017-11-16 5871 6416610 3350 537916648 84.30 84.40 83.20 84.00 1.00 -1.18% 83.90 35 84.00 133 10.84
2017-11-17 5871 8123406 3231 685319429 84.40 85.50 83.60 83.60 0.40 -0.48% 83.60 84 83.70 1 10.79
2017-11-20 5871 5835985 3482 496216814 84.30 85.60 84.00 85.60 2.00 2.39% 85.50 132 85.60 67 11.05
2017-11-21 5871 8027091 4844 695141882 85.30 87.80 84.70 87.00 1.40 1.64% 86.90 26 87.00 6 11.23
2017-11-22 5871 9216195 4957 810917290 88.50 89.40 86.20 86.20 0.80 -0.92% 86.20 163 86.40 1 11.12
2017-11-23 5871 4998346 2976 438984447 87.90 88.50 87.00 88.40 2.20 2.55% 88.30 4 88.40 12 11.41
2017-11-24 5871 3141947 1711 275301557 88.40 88.70 87.10 87.30 1.10 -1.24% 87.30 81 87.40 21 11.26
2017-11-27 5871 3017103 1843 264674278 87.70 88.60 87.30 87.30 0.00 0% 87.30 33 87.40 22 11.26
2017-11-28 5871 3104316 2415 268830590 87.10 87.40 86.30 86.60 0.70 -0.8% 86.60 30 86.70 64 11.17
2017-11-29 5871 3538545 2213 307779564 86.70 87.90 86.10 86.20 0.40 -0.46% 86.20 52 86.30 10 11.12
2017-11-30 5871 7970143 2689 689811372 85.90 87.00 85.50 87.00 0.80 0.93% 87.00 2 87.10 7 11.23
2017-12-01 5871 3871331 2510 334512423 87.00 87.40 85.10 86.50 0.50 -0.57% 86.40 73 86.50 9 11.16
2017-12-04 5871 3956383 2543 339334257 86.50 86.70 85.00 86.70 0.20 0.23% 86.60 13 86.70 12 11.19
2017-12-05 5871 4473772 2092 385474588 86.00 86.70 85.80 86.10 0.60 -0.69% 86.10 10 86.20 12 11.11
2017-12-06 5871 7909305 4062 667784967 85.20 85.80 83.20 83.80 2.30 -2.67% 83.70 1 83.80 8 10.81
2017-12-07 5871 3987371 2231 333561283 83.40 84.70 82.60 83.80 0.00 0% 83.80 45 83.90 62 10.81
2017-12-08 5871 5202607 3122 429404580 83.10 83.90 81.70 82.60 1.20 -1.43% 82.50 55 82.60 5 10.66
2017-12-11 5871 9758524 4971 845808205 85.30 88.00 85.30 86.90 4.30 5.21% 86.90 24 87.00 59 11.21
2017-12-12 5871 2603224 1796 224184194 86.60 86.80 85.60 86.20 0.70 -0.81% 86.00 7 86.20 18 11.12
2017-12-13 5871 2380897 1620 204472911 85.30 86.30 85.30 86.20 0.00 0% 86.10 6 86.20 1 11.12
2017-12-14 5871 3535478 2020 303869698 86.20 86.90 85.40 85.60 0.60 -0.7% 85.60 26 85.70 2 11.05
2017-12-15 5871 5286182 2062 447467770 86.00 86.00 84.20 84.20 1.40 -1.64% 84.20 207 84.30 10 10.86
2017-12-18 5871 4252950 2004 358277569 84.70 84.70 83.30 84.20 0.00 0% 84.10 13 84.20 2 10.86
2017-12-19 5871 6044530 3262 502960189 84.20 84.70 82.70 82.90 1.30 -1.54% 82.80 84 82.90 299 10.70
2017-12-20 5871 2839551 1989 236446248 83.00 83.80 82.60 83.60 0.70 0.84% 83.60 2 83.70 33 10.79
2017-12-21 5871 4516087 2990 384264507 84.00 86.00 84.00 85.50 1.90 2.27% 85.40 11 85.50 23 11.03
2017-12-22 5871 2073815 1297 176091275 85.50 85.70 84.50 85.00 0.50 -0.58% 84.90 98 85.00 462 10.97
2017-12-25 5871 1588290 1079 135549965 85.90 86.00 85.00 85.00 0.00 0% 85.00 60 85.10 2 10.97
2017-12-26 5871 2174879 1442 182798936 85.00 85.10 83.60 83.70 1.30 -1.53% 83.70 27 83.80 11 10.80
2017-12-27 5871 6845216 2691 581904824 84.00 86.50 84.00 86.10 2.40 2.87% 86.00 7 86.10 76 11.11
2017-12-28 5871 4461796 2158 384709809 86.50 87.00 85.70 86.20 0.10 0.12% 86.20 45 86.30 49 11.12
2017-12-29 5871 2173797 1159 187823836 86.20 86.70 86.10 86.60 0.40 0.46% 86.50 1 86.60 87 11.17