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　87.60
0
0%		87.90
0.3
0.34%		90.00
2.1
2.39%		93.60
3.6
4%		 　93.50
-0.1
-0.11%		94.20
0.7
0.75%		92.80
-1.4
-1.49%		95.50
2.7
2.91%		95.00
-0.5
-0.52%		 　95.60
0.6
0.63%		93.80
-1.8
-1.88%		96.70
2.9
3.09%		96.80
0.1
0.1%		95.60
-1.2
-1.24%		 　95.10
-0.5
-0.52%		95.40
0.3
0.32%		97.20
1.8
1.89%		100.50
3.3
3.4%		99.20
-1.3
-1.29%		 　97.60
-1.6
-1.61%		97.80
0.2
0.2%		98.10
0.3
0.31%		95.05
2 月98.40
0.3
0.31%		96.20
-2.2
-2.24%		 　93.70
-2.5
-2.6%		90.20
-3.5
-3.74%		90.60
0.4
0.44%		93.00
2.4
2.65%		90.10
-2.9
-3.12%		 　90.30
0.2
0.22%		 　　　　　　　94.80
4.5
4.98%		97.70
2.9
3.06%		96.80
-0.9
-0.92%		 　97.20
0.4
0.41%		98.20
1
1.03%		 95.24
3 月99.20
1
1.02%		96.60
-2.6
-2.62%		 　97.30
0.7
0.72%		96.40
-0.9
-0.92%		95.70
-0.7
-0.73%		95.90
0.2
0.21%		97.10
1.2
1.25%		 　105.50
8.4
8.65%		103.50
-2
-1.9%		101.50
-2
-1.93%		102.50
1
0.99%		 　　　105.00
2.5
2.44%		107.00
2
1.9%		103.00
-4
-3.74%		101.50
-1.5
-1.46%		 　103.00
1.5
1.48%		103.00
0
0%		103.00
0
0%		100.00
-3
-2.91%		103.00
3
3%		103.50
0.5
0.49%		101.36
4 月 103.00
-0.5
-0.48%		100.50
-2.5
-2.43%		 　　　　99.90
-0.6
-0.6%		103.50
3.6
3.6%		105.00
1.5
1.45%		106.50
1.5
1.43%		104.50
-2
-1.88%		 　105.00
0.5
0.48%		102.00
-3
-2.86%		102.00
0
0%		103.00
1
0.98%		104.50
1.5
1.46%		 　104.00
-0.5
-0.48%		104.50
0.5
0.48%		104.50
0
0%		104.50
0
0%		107.00
2.5
2.39%		 　109.00
2
1.87%		 104.26
5 月　108.50
-0.5
-0.46%		105.50
-3
-2.76%		106.00
0.5
0.47%		 　107.00
1
0.94%		108.00
1
0.93%		109.50
1.5
1.39%		109.00
-0.5
-0.46%		112.00
3
2.75%		 　112.50
0.5
0.45%		110.00
-2.5
-2.22%		110.00
0
0%		108.00
-2
-1.82%		106.00
-2
-1.85%		 　107.00
1
0.94%		107.50
0.5
0.47%		108.50
1
0.93%		108.00
-0.5
-0.46%		109.00
1
0.93%		 　108.50
-0.5
-0.46%		107.00
-1.5
-1.38%		105.00
-2
-1.87%		107.00
2
1.9%		108.25
6 月109.00
2
1.87%		 　109.00
0
0%		110.00
1
0.92%		110.00
0
0%		 111.00
1
0.91%		 　112.50
1.5
1.35%		110.00
-2.5
-2.22%		109.00
-1
-0.91%		106.50
-2.5
-2.29%		107.50
1
0.94%		 　　104.50
-3
-2.79%		103.00
-1.5
-1.44%		104.50
1.5
1.46%		105.00
0.5
0.48%		 　103.00
-2
-1.9%		101.00
-2
-1.94%		101.00
0
0%		99.00
-2
-1.98%		100.00
1
1.01%		 105.77
7 月　97.20
-2.8
-2.8%		95.20
-2
-2.06%		96.20
1
1.05%		95.10
-1.1
-1.14%		94.80
-0.3
-0.32%		 　97.60
2.8
2.95%		99.90
2.3
2.36%		98.10
-1.8
-1.8%		99.10
1
1.02%		101.00
1.9
1.92%		 　99.40
-1.6
-1.58%		100.00
0.6
0.6%		100.00
0
0%		100.00
0
0%		99.70
-0.3
-0.3%		 　99.50
-0.2
-0.2%		102.50
3
3.02%		104.00
1.5
1.46%		105.00
1
0.96%		104.50
-0.5
-0.48%		 　107.00
2.5
2.39%		100.00
-7
-6.54%		99.97
8 月100.50
0.5
0.5%		99.60
-0.9
-0.9%		99.30
-0.3
-0.3%		 　99.70
0.4
0.4%		98.70
-1
-1%		98.80
0.1
0.1%		101.50
2.7
2.73%		102.50
1
0.99%		 　102.50
0
0%		104.00
1.5
1.46%		101.50
-2.5
-2.4%		98.20
-3.3
-3.25%		99.10
0.9
0.92%		 　98.50
-0.6
-0.61%		100.50
2
2.03%		100.50
0
0%		102.00
1.5
1.49%		102.50
0.5
0.49%		 　104.00
1.5
1.46%		104.50
0.5
0.48%		103.00
-1.5
-1.44%		104.00
1
0.97%		104.50
0.5
0.48%		101.28
9 月 　104.00
-0.5
-0.48%		104.50
0.5
0.48%		103.50
-1
-0.96%		103.50
0
0%		102.50
-1
-0.97%		 　102.00
-0.5
-0.49%		99.90
-2.1
-2.06%		100.50
0.6
0.6%		101.00
0.5
0.5%		103.50
2.5
2.48%		 　104.00
0.5
0.48%		105.00
1
0.96%		105.50
0.5
0.48%		108.50
3
2.84%		108.50
0
0%		 　　109.00
0.5
0.46%		109.50
0.5
0.46%		109.00
-0.5
-0.46%		107.00
-2
-1.83%		 105.03
10 月107.00
0
0%		106.50
-0.5
-0.47%		104.50
-2
-1.88%		105.50
1
0.96%		103.50
-2
-1.9%		 　102.00
-1.5
-1.45%		99.90
-2.1
-2.06%		 92.00
-7.9
-7.91%		93.00
1
1.09%		 　91.40
-1.6
-1.72%		91.50
0.1
0.11%		92.90
1.4
1.53%		92.40
-0.5
-0.54%		90.80
-1.6
-1.73%		 　90.30
-0.5
-0.55%		85.30
-5
-5.54%		84.30
-1
-1.17%		83.70
-0.6
-0.71%		85.00
1.3
1.55%		 　86.40
1.4
1.65%		88.00
1.6
1.85%		88.20
0.2
0.23%		93.56
11 月91.00
2.8
3.17%		91.30
0.3
0.33%		 　91.50
0.2
0.22%		91.30
-0.2
-0.22%		93.40
2.1
2.3%		93.50
0.1
0.11%		92.10
-1.4
-1.5%		 　94.90
2.8
3.04%		94.80
-0.1
-0.11%		96.70
1.9
2%		 93.90
-2.8
-2.9%		 　94.70
0.8
0.85%		93.50
-1.2
-1.27%		94.50
1
1.07%		93.10
-1.4
-1.48%		92.00
-1.1
-1.18%		 　92.20
0.2
0.22%		93.50
1.3
1.41%		95.00
1.5
1.6%		95.20
0.2
0.21%		96.10
0.9
0.95%		 93.77
12 月　　100.50
4.4
4.58%		98.50
-2
-1.99%		97.70
-0.8
-0.81%		95.30
-2.4
-2.46%		97.30
2
2.1%		 　97.10
-0.2
-0.21%		95.70
-1.4
-1.44%		97.10
1.4
1.46%		97.10
0
0%		97.90
0.8
0.82%		 　98.30
0.4
0.41%		98.00
-0.3
-0.31%		97.40
-0.6
-0.61%		97.30
-0.1
-0.1%		96.50
-0.8
-0.82%		95.80
-0.7
-0.73%		 96.20
0.4
0.42%		94.50
-1.7
-1.77%		95.00
0.5
0.53%		96.90
1.9
2%		96.90
0
0%		　　　97.03

說明:最高漲幅:8.65%最低跌幅:-7.91% 最高價:112.50最低價:83.70平均價:100.08,灰色底表示週末,漲157天(217.4)元,跌124天(-194.8)元,平盤24天
9%=2,5%=4,4%=2,3%=15,2%=26,1%=61,0%=71,-0%=1,-1%=1,-2%=2,-3%=2,-4%=15,-5%=30,-6%=35,-7%=38,

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
2018-01-02 5871 3269220 2098 285876150 86.60 88.40 86.20 87.60 1.00 0% 87.50 61 87.60 5 11.30
2018-01-03 5871 2853724 2058 250017953 87.70 88.00 87.20 87.90 0.30 0.34% 87.70 15 87.90 25 11.34
2018-01-04 5871 9715575 5312 871215982 89.30 90.40 89.00 90.00 2.10 2.39% 89.80 123 90.00 952 11.61
2018-01-05 5871 13247532 7526 1220455515 90.40 93.90 90.20 93.60 3.60 4% 93.50 19 93.60 52 12.08
2018-01-08 5871 7335043 4086 684109799 94.00 94.30 91.80 93.50 0.10 -0.11% 93.40 7 93.50 71 12.06
2018-01-09 5871 5452999 3352 512575086 93.50 94.80 93.00 94.20 0.70 0.75% 94.00 3 94.20 16 12.15
2018-01-10 5871 3284358 2018 306719227 94.00 94.50 92.70 92.80 1.40 -1.49% 92.80 52 92.90 10 11.97
2018-01-11 5871 8414067 4843 800240941 94.00 96.20 93.30 95.50 2.70 2.91% 95.40 13 95.50 105 12.32
2018-01-12 5871 5124239 3381 487690152 94.40 95.80 94.20 95.00 0.50 -0.52% 94.90 73 95.00 8 12.26
2018-01-15 5871 3379427 2085 323802491 96.30 96.90 94.70 95.60 0.60 0.63% 95.50 35 95.70 10 12.34
2018-01-16 5871 4275907 3156 403000648 94.60 95.40 93.60 93.80 1.80 -1.88% 93.80 36 93.90 18 12.10
2018-01-17 5871 7416621 4589 709086109 93.80 96.70 93.80 96.70 2.90 3.09% 96.60 45 96.70 34 12.48
2018-01-18 5871 6400635 3638 619631566 97.80 97.80 96.00 96.80 0.10 0.1% 96.60 5 96.80 55 12.49
2018-01-19 5871 3166896 2392 302134461 96.20 96.40 94.80 95.60 1.20 -1.24% 95.50 4 95.60 14 12.34
2018-01-22 5871 3010716 2042 285561420 95.90 95.90 94.40 95.10 0.50 -0.52% 95.00 32 95.10 129 12.27
2018-01-23 5871 3636005 2623 347260061 95.70 96.10 94.80 95.40 0.30 0.32% 95.20 10 95.40 1 12.31
2018-01-24 5871 10031431 4544 972632299 96.50 97.60 96.00 97.20 1.80 1.89% 97.00 11 97.20 6 12.54
2018-01-25 5871 15158951 7655 1501796450 97.50 100.50 97.30 100.50 3.30 3.4% 100.00 90 100.50 392 12.97
2018-01-26 5871 7676984 3741 770434479 102.50 102.50 99.00 99.20 1.30 -1.29% 99.20 10 99.40 9 12.80
2018-01-29 5871 7388178 3786 735254345 99.20 102.00 97.30 97.60 1.60 -1.61% 97.60 95 97.90 8 12.59
2018-01-30 5871 4441323 3057 435042271 97.50 99.20 96.60 97.80 0.20 0.2% 97.70 1 97.80 22 12.62
2018-01-31 5871 4033023 2360 392282742 97.00 98.30 96.10 98.10 0.30 0.31% 98.00 16 98.10 19 12.66
2018-02-01 5871 3442449 2591 338890120 98.30 98.90 97.60 98.40 0.30 0.31% 98.40 51 98.50 9 12.70
2018-02-02 5871 5305223 3082 513409292 97.10 97.80 96.20 96.20 2.20 -2.24% 96.20 68 96.50 1 12.41
2018-02-05 5871 4575204 2776 427828276 93.20 94.20 92.60 93.70 2.50 -2.6% 93.70 24 93.80 23 12.09
2018-02-06 5871 10635122 6323 960377110 90.30 92.60 88.00 90.20 3.50 -3.74% 90.10 15 90.20 36 11.64
2018-02-07 5871 6893169 4080 631203733 92.00 92.80 90.60 90.60 0.40 0.44% 90.50 40 90.60 4 11.69
2018-02-08 5871 4592494 3048 424838042 92.00 93.50 90.80 93.00 2.40 2.65% 93.00 146 93.10 33 12.00
2018-02-09 5871 6627320 3714 597202463 88.90 91.00 88.80 90.10 2.90 -3.12% 90.10 44 90.30 8 11.63
2018-02-12 5871 3532891 2141 320699126 90.90 91.40 90.30 90.30 0.20 0.22% 90.30 9 90.50 11 11.65
2018-02-21 5871 6583515 3963 619307150 93.50 95.50 92.00 94.80 4.50 4.98% 94.70 2 94.80 58 12.23
2018-02-22 5871 8435362 4749 817319410 95.80 98.00 95.10 97.70 2.90 3.06% 97.60 1 97.70 17 12.61
2018-02-23 5871 4122022 2947 400909334 98.00 98.10 96.70 96.80 0.90 -0.92% 96.80 28 96.90 13 12.49
2018-02-26 5871 3993014 2586 388829342 95.80 98.40 95.80 97.20 0.40 0.41% 97.20 86 97.30 9 12.54
2018-02-27 5871 4689097 2368 460425806 98.20 98.90 97.80 98.20 1.00 1.03% 98.20 19 98.30 76 12.67
2018-03-01 5871 7089628 3559 698198696 98.20 99.60 97.30 99.20 1.00 1.02% 99.10 7 99.20 8 12.80
2018-03-02 5871 5376184 3452 521553176 97.90 98.30 96.40 96.60 2.60 -2.62% 96.60 92 96.70 4 12.46
2018-03-05 5871 5613273 3392 548436749 97.70 98.70 96.50 97.30 0.70 0.72% 97.30 2 97.40 11 12.55
2018-03-06 5871 3008559 2072 291886823 98.10 98.40 96.40 96.40 0.90 -0.92% 96.40 11 96.90 53 12.44
2018-03-07 5871 3332289 2164 320487568 96.40 97.40 95.40 95.70 0.70 -0.73% 95.60 30 95.70 14 12.35
2018-03-08 5871 1811696 1496 173513026 96.00 96.40 95.50 95.90 0.20 0.21% 95.80 14 95.90 30 12.37
2018-03-09 5871 3966345 2774 385277792 96.40 98.00 96.20 97.10 1.20 1.25% 97.10 11 97.20 88 12.53
2018-03-12 5871 18181201 9629 1868247469 99.40 106.00 99.40 105.50 8.40 8.65% 105.00 278 105.50 145 13.61
2018-03-13 5871 9796121 4824 1007935963 104.00 104.00 101.50 103.50 2.00 -1.9% 103.00 193 103.50 6 13.35
2018-03-14 5871 8475810 3941 862671452 102.50 104.00 100.00 101.50 2.00 -1.93% 101.00 671 101.50 4 13.10
2018-03-15 5871 5676817 2669 581794230 102.00 103.50 101.50 102.50 1.00 0.99% 102.50 109 103.00 55 13.23
2018-03-20 5871 6712438 3391 706210197 107.00 107.50 104.50 105.00 2.00 2.44% 105.00 134 105.50 98 13.55
2018-03-21 5871 4963783 2796 529486781 106.00 108.50 105.00 107.00 2.00 1.9% 107.00 62 107.50 115 13.81
2018-03-22 5871 15250423 7013 1589599657 105.50 107.00 102.50 103.00 4.00 -3.74% 103.00 75 103.50 58 13.29
2018-03-23 5871 6287976 3822 635705852 100.50 102.50 99.90 101.50 1.50 -1.46% 101.00 413 101.50 145 13.29
2018-03-26 5871 3257281 2001 334801572 100.50 104.00 100.50 103.00 1.50 1.48% 103.00 143 103.50 89 13.48
2018-03-27 5871 3666610 2290 380276927 105.50 106.00 102.00 103.00 0.00 0% 102.50 90 103.00 119 13.48
2018-03-28 5871 2525665 1538 259024495 103.00 103.50 102.00 103.00 0.00 0% 102.50 17 103.00 170 13.48
2018-03-29 5871 4791914 2965 482398814 102.50 103.00 100.00 100.00 3.00 -2.91% 100.00 1521 100.50 34 13.09
2018-03-30 5871 3205054 2001 327109062 101.50 103.50 100.50 103.00 3.00 3% 103.00 34 103.50 321 13.48
2018-03-31 5871 1665410 1082 172430230 103.00 104.50 102.00 103.50 0.50 0.49% 103.50 6 104.00 8 13.55
2018-04-02 5871 1531854 1079 158600382 105.00 105.00 103.00 103.00 0.50 -0.48% 103.00 131 103.50 40 13.48
2018-04-03 5871 4485969 2479 450934338 102.00 102.00 100.00 100.50 2.50 -2.43% 100.00 885 100.50 150 13.15
2018-04-09 5871 6206596 3896 618907588 102.00 102.00 99.00 99.90 0.60 -0.6% 99.90 32 100.00 119 13.08
2018-04-10 5871 5878386 3222 602040432 100.00 104.00 99.80 103.50 3.60 3.6% 103.50 227 104.00 256 13.55
2018-04-11 5871 5061692 2830 531639160 105.00 106.50 104.00 105.00 1.50 1.45% 104.50 247 105.00 56 13.74
2018-04-12 5871 4444747 2456 472954182 106.00 107.50 105.50 106.50 1.50 1.43% 106.00 252 106.50 124 13.94
2018-04-13 5871 3701668 1506 388431798 106.50 107.00 103.50 104.50 2.00 -1.88% 104.00 187 104.50 25 13.68
2018-04-16 5871 6132156 2562 651075930 105.50 108.00 105.00 105.00 0.50 0.48% 105.00 215 105.50 21 13.74
2018-04-17 5871 5547277 2839 568561864 105.00 105.50 101.00 102.00 3.00 -2.86% 102.00 182 102.50 427 13.35
2018-04-18 5871 2597050 1786 264639100 103.00 104.00 100.50 102.00 0.00 0% 101.50 433 102.00 118 13.35
2018-04-19 5871 2614466 1482 268245498 102.50 103.50 101.50 103.00 1.00 0.98% 102.50 152 103.00 65 13.48
2018-04-20 5871 3876363 2063 403465923 103.00 105.50 102.00 104.50 1.50 1.46% 104.50 20 105.00 174 13.68
2018-04-23 5871 1694870 1144 176267980 104.00 105.00 103.00 104.00 0.50 -0.48% 103.50 75 104.00 213 13.61
2018-04-24 5871 10591307 4892 1121854573 107.50 108.50 104.00 104.50 0.50 0.48% 104.50 14 105.00 60 13.68
2018-04-25 5871 2911256 1612 302115748 104.00 105.00 102.50 104.50 0.00 0% 104.50 46 105.00 208 13.68
2018-04-26 5871 2782279 1523 291532016 105.50 105.50 104.00 104.50 0.00 0% 104.00 95 104.50 22 13.68
2018-04-27 5871 3118238 2067 330526334 105.00 107.00 104.50 107.00 2.50 2.39% 106.50 54 107.00 373 14.01
2018-04-30 5871 11560729 5787 1273228461 108.00 112.00 107.00 109.00 2.00 1.87% 109.00 155 109.50 6 14.27
2018-05-02 5871 3630059 2086 394842892 109.50 110.00 107.50 108.50 0.50 -0.46% 108.00 334 108.50 50 14.20
2018-05-03 5871 5279854 2897 561003024 108.00 108.00 105.00 105.50 3.00 -2.76% 105.50 59 106.00 111 13.81
2018-05-04 5871 3041169 1867 320942914 105.50 107.00 104.50 106.00 0.50 0.47% 106.00 68 106.50 16 13.87
2018-05-07 5871 3658001 1952 393013607 107.00 109.00 106.50 107.00 1.00 0.94% 107.00 42 107.50 206 14.01
2018-05-08 5871 3658306 2107 392433383 107.00 108.00 106.00 108.00 1.00 0.93% 107.50 84 108.00 55 14.14
2018-05-09 5871 5011390 2758 548765193 108.00 111.00 108.00 109.50 1.50 1.39% 109.50 83 110.00 444 14.33
2018-05-10 5871 10568285 3866 1157740265 110.00 111.00 107.50 109.00 0.50 -0.46% 108.50 224 109.00 116 13.09
2018-05-11 5871 9886550 3602 1097958391 110.00 112.00 109.50 112.00 3.00 2.75% 111.50 51 112.00 470 13.45
2018-05-14 5871 4482681 2561 503089272 113.50 113.50 111.00 112.50 0.50 0.45% 112.00 238 112.50 132 13.51
2018-05-15 5871 5069914 2691 559350510 111.00 111.50 109.50 110.00 2.50 -2.22% 110.00 255 110.50 214 13.21
2018-05-16 5871 2515663 1620 276390930 110.00 111.00 109.00 110.00 0.00 0% 109.50 123 110.00 176 13.21
2018-05-17 5871 4871428 2563 525872224 110.50 110.50 106.50 108.00 2.00 -1.82% 108.00 303 108.50 4 12.97
2018-05-18 5871 3590877 1508 382877839 108.00 108.50 106.00 106.00 2.00 -1.85% 106.00 304 106.50 1 12.73
2018-05-21 5871 3817984 1922 407383788 105.50 108.00 105.50 107.00 1.00 0.94% 107.00 216 107.50 32 12.85
2018-05-22 5871 3188409 1401 341271959 107.00 108.00 106.50 107.50 0.50 0.47% 107.50 190 108.00 337 12.91
2018-05-23 5871 2929086 1682 317919968 108.00 109.50 107.50 108.50 1.00 0.93% 108.50 75 109.00 236 13.03
2018-05-24 5871 4772781 2650 523445848 111.00 112.00 108.00 108.00 0.50 -0.46% 108.00 330 108.50 32 12.97
2018-05-25 5871 2039140 1424 222477260 108.50 110.00 108.00 109.00 1.00 0.93% 109.00 527 109.50 189 13.09
2018-05-28 5871 2086428 1227 227325930 109.50 110.50 108.00 108.50 0.50 -0.46% 108.50 77 109.00 118 13.03
2018-05-29 5871 3370936 1936 361822652 109.00 109.00 106.50 107.00 1.50 -1.38% 107.00 99 107.50 114 12.85
2018-05-30 5871 4831337 2529 509612046 106.50 107.00 105.00 105.00 2.00 -1.87% 105.00 889 105.50 122 12.61
2018-05-31 5871 10652266 2118 1137066962 106.00 107.50 105.00 107.00 2.00 1.9% 107.00 895 107.50 590 12.85
2018-06-01 5871 3080355 1760 334082195 107.50 109.00 107.00 109.00 2.00 1.87% 109.00 1 109.50 391 13.09
2018-06-04 5871 3801665 2222 413350485 110.00 110.00 107.50 109.00 0.00 0% 108.50 52 109.00 47 13.09
2018-06-05 5871 1785225 1022 195239633 109.00 110.00 108.00 110.00 1.00 0.92% 109.50 54 110.00 209 13.21
2018-06-06 5871 3234667 1738 355559370 110.00 110.50 109.00 110.00 0.00 0% 110.00 383 110.50 209 13.21
2018-06-08 5871 3342351 1842 371757780 112.00 112.50 110.50 111.00 1.00 0.91% 111.00 402 111.50 507 13.33
2018-06-11 5871 4608595 2231 519500140 113.00 114.00 111.50 112.50 1.50 1.35% 112.50 52 113.00 136 13.51
2018-06-12 5871 2804159 1782 309868990 112.50 112.50 109.50 110.00 2.50 -2.22% 109.50 199 110.00 113 13.21
2018-06-13 5871 2109087 1341 230808283 110.00 110.50 108.50 109.00 1.00 -0.91% 108.50 399 109.00 8 13.09
2018-06-14 5871 4777953 2814 512228945 108.00 109.00 106.50 106.50 2.50 -2.29% 106.00 607 106.50 55 12.79
2018-06-15 5871 5257697 1931 567238919 107.00 109.00 107.00 107.50 1.00 0.94% 107.50 343 108.00 10 12.91
2018-06-19 5871 10461059 4424 1099788215 106.50 107.00 104.50 104.50 3.00 -2.79% 104.50 823 105.00 130 12.55
2018-06-20 5871 7727565 4084 796585525 104.50 105.00 102.00 103.00 1.50 -1.44% 103.00 16 103.50 298 12.36
2018-06-21 5871 3686685 1894 385896425 103.50 105.50 103.00 104.50 1.50 1.46% 104.50 233 105.00 58 12.55
2018-06-22 5871 2503304 1302 261458528 103.50 105.00 103.00 105.00 0.50 0.48% 104.50 553 105.00 18 12.61
2018-06-25 5871 4240251 2680 436165971 104.50 105.00 102.50 103.00 2.00 -1.9% 102.50 528 103.00 77 12.36
2018-06-26 5871 7600729 3467 768329518 101.50 102.50 100.50 101.00 2.00 -1.94% 101.00 460 101.50 219 12.12
2018-06-27 5871 3363372 2494 340475753 101.00 102.00 101.00 101.00 0.00 0% 101.00 62 101.50 136 12.12
2018-06-28 5871 7270189 4102 721459090 100.00 100.50 98.50 99.00 2.00 -1.98% 98.90 57 99.00 92 11.88
2018-06-29 5871 5427397 2857 540161997 98.90 100.50 98.30 100.00 1.00 1.01% 99.90 3 100.00 24 12.00
2018-07-02 5871 5318391 2941 521037918 99.50 99.80 97.10 97.20 2.80 -2.8% 97.20 68 97.30 14 11.67
2018-07-03 5871 8057967 4926 774913826 97.20 98.20 94.70 95.20 2.00 -2.06% 95.20 78 95.30 11 11.43
2018-07-04 5871 2059912 1354 198380518 95.90 97.10 95.30 96.20 1.00 1.05% 96.20 84 96.50 74 11.55
2018-07-05 5871 3971540 2589 379623514 96.00 96.90 94.80 95.10 1.10 -1.14% 95.10 6 95.20 17 11.42
2018-07-06 5871 4482272 2110 423566856 95.30 95.80 93.70 94.80 0.30 -0.32% 94.60 1 94.80 21 11.38
2018-07-09 5871 3365702 2400 325357896 95.30 97.90 94.50 97.60 2.80 2.95% 97.60 315 97.70 24 11.72
2018-07-10 5871 4866732 2859 480650632 98.20 99.90 97.60 99.90 2.30 2.36% 99.80 3 100.00 199 11.99
2018-07-11 5871 4140158 2445 404607206 99.00 99.20 97.20 98.10 1.80 -1.8% 98.00 2 98.10 3 11.78
2018-07-12 5871 3417679 2289 337272888 98.00 99.60 97.20 99.10 1.00 1.02% 99.10 5 99.30 7 11.90
2018-07-13 5871 4032939 2147 403161343 99.90 101.00 99.20 101.00 1.90 1.92% 100.50 8 101.00 205 12.12
2018-07-16 5871 2566383 1392 255706200 101.00 101.50 99.10 99.40 1.60 -1.58% 99.30 13 99.40 4 11.93
2018-07-17 5871 3091119 1893 308423319 99.90 100.50 99.20 100.00 0.60 0.6% 99.90 20 100.00 180 12.00
2018-07-18 5871 3087027 2118 309316605 100.50 101.00 99.80 100.00 0.00 0% 99.90 54 100.00 64 12.00
2018-07-19 5871 2299402 1329 229512794 100.00 100.50 99.00 100.00 0.00 0% 99.90 6 100.00 262 12.00
2018-07-20 5871 3073518 1909 306587800 100.00 100.50 99.20 99.70 0.30 -0.3% 99.60 2 99.70 2 11.97
2018-07-23 5871 3272809 1809 326439869 99.80 100.50 99.30 99.50 0.20 -0.2% 99.40 48 99.50 204 11.94
2018-07-24 5871 3772605 2002 381852607 99.60 103.00 99.60 102.50 3.00 3.02% 102.00 264 102.50 72 12.30
2018-07-25 5871 2295124 1491 237222896 102.50 104.00 102.00 104.00 1.50 1.46% 103.50 31 104.00 318 12.48
2018-07-26 5871 3303709 1993 346840445 105.00 105.50 104.50 105.00 1.00 0.96% 104.50 239 105.00 9 12.61
2018-07-27 5871 2414321 1357 251601205 105.00 105.50 103.50 104.50 0.50 -0.48% 104.00 75 104.50 159 12.55
2018-07-30 5871 6623979 2485 698415250 104.50 107.00 104.00 107.00 2.50 2.39% 106.50 38 107.00 544 12.85
2018-07-31 5871 5553888 3322 554715488 100.00 100.50 99.10 100.00 0.00 -6.54% 100.00 67 100.50 144 12.00
2018-08-01 5871 2523560 1438 252103160 100.00 100.50 99.60 100.50 0.50 0.5% 100.00 22 100.50 525 12.06
2018-08-02 5871 3408646 1956 340340530 100.50 101.50 99.00 99.60 0.90 -0.9% 99.50 9 99.60 21 11.96
2018-08-03 5871 3567003 2107 353521200 100.00 100.00 98.40 99.30 0.30 -0.3% 99.20 15 99.30 24 11.92
2018-08-06 5871 2164805 996 216035100 99.30 100.50 98.80 99.70 0.40 0.4% 99.70 40 99.80 2 11.97
2018-08-07 5871 2401749 1494 238439742 99.80 100.50 98.70 98.70 1.00 -1% 98.70 59 98.90 5 11.85
2018-08-08 5871 2172480 1394 215304408 99.30 100.00 98.80 98.80 0.10 0.1% 98.80 40 99.00 365 11.86
2018-08-09 5871 10520898 4435 1070996796 99.80 103.00 99.80 101.50 2.70 2.73% 101.50 95 102.00 96 12.18
2018-08-10 5871 3527335 2219 362300005 102.50 103.50 102.00 102.50 1.00 0.99% 102.00 197 102.50 6 10.85
2018-08-13 5871 5158746 2402 528991638 103.00 104.00 101.50 102.50 0.00 0% 102.50 37 103.00 986 10.85
2018-08-14 5871 3483622 2318 360606810 103.50 104.50 102.50 104.00 1.50 1.46% 104.00 27 104.50 423 11.01
2018-08-15 5871 3494881 2178 357383362 104.50 105.00 101.00 101.50 2.50 -2.4% 101.50 60 102.00 80 10.74
2018-08-16 5871 7634352 4543 753672692 100.50 100.50 98.10 98.20 3.30 -3.25% 98.20 36 98.30 2 10.39
2018-08-17 5871 3988721 2649 396703753 98.90 100.50 98.90 99.10 0.90 0.92% 99.10 31 99.20 6 10.49
2018-08-20 5871 3254432 2210 319804805 99.30 99.70 97.70 98.50 0.60 -0.61% 98.50 129 98.60 26 10.42
2018-08-21 5871 4808786 3126 476982878 98.00 101.00 97.70 100.50 2.00 2.03% 100.00 79 100.50 75 10.63
2018-08-22 5871 3159782 1670 316254082 100.50 100.50 99.30 100.50 0.00 0% 100.00 44 100.50 186 10.63
2018-08-23 5871 3851614 1625 390654878 100.50 102.00 100.00 102.00 1.50 1.49% 101.50 80 102.00 77 10.79
2018-08-24 5871 2014787 1632 205874561 102.50 102.50 101.00 102.50 0.50 0.49% 102.50 11 103.00 475 10.85
2018-08-27 5871 4285964 2583 443745876 103.50 104.00 103.00 104.00 1.50 1.46% 103.50 175 104.00 47 11.01
2018-08-28 5871 3707201 2134 385449904 104.50 105.00 102.50 104.50 0.50 0.48% 104.00 4 104.50 76 11.06
2018-08-29 5871 3415690 2063 352528260 103.50 104.50 102.50 103.00 1.50 -1.44% 103.00 48 103.50 174 10.90
2018-08-30 5871 2175250 1553 224631000 103.50 104.00 102.50 104.00 1.00 0.97% 103.50 215 104.00 111 11.01
2018-08-31 5871 2774177 1326 289345488 103.50 104.50 103.00 104.50 0.50 0.48% 104.50 25 105.00 741 11.06
2018-09-03 5871 3202023 1336 334469647 105.00 105.00 103.50 104.00 0.50 -0.48% 104.00 89 104.50 87 11.01
2018-09-04 5871 1391725 892 144938758 104.00 104.50 103.50 104.50 0.50 0.48% 104.00 55 104.50 121 11.06
2018-09-05 5871 1736361 1016 180335044 104.00 104.50 103.00 103.50 1.00 -0.96% 103.00 168 103.50 50 10.95
2018-09-06 5871 1775622 1217 183656066 102.50 104.00 102.50 103.50 0.00 0% 103.00 84 103.50 39 10.95
2018-09-07 5871 4468298 2529 459348023 103.50 103.50 101.50 102.50 1.00 -0.97% 102.50 14 103.00 192 10.85
2018-09-10 5871 3180513 2158 322305826 103.00 103.00 100.00 102.00 0.50 -0.49% 101.50 42 102.00 136 10.79
2018-09-11 5871 4199064 2099 421215254 102.50 103.00 99.70 99.90 2.10 -2.06% 99.80 90 99.90 118 10.57
2018-09-12 5871 2526650 1664 252971108 100.00 100.50 99.60 100.50 0.60 0.6% 100.00 104 100.50 213 10.63
2018-09-13 5871 2293707 1458 230905407 101.00 101.00 100.00 101.00 0.50 0.5% 100.50 78 101.00 13 10.69
2018-09-14 5871 2943297 1925 302366228 102.00 103.50 101.50 103.50 2.50 2.48% 103.00 217 103.50 5 10.95
2018-09-17 5871 2033690 1208 210180260 103.50 104.00 102.50 104.00 0.50 0.48% 103.50 46 104.00 304 11.01
2018-09-18 5871 4616905 2683 481826056 103.00 105.00 103.00 105.00 1.00 0.96% 104.50 110 105.00 305 11.11
2018-09-19 5871 4259888 2453 449477740 105.50 107.00 104.00 105.50 0.50 0.48% 105.00 25 105.50 124 11.16
2018-09-20 5871 5067520 2881 541941879 105.50 108.50 104.50 108.50 3.00 2.84% 108.00 2 108.50 41 11.48
2018-09-21 5871 13842459 2962 1500332572 108.50 109.00 107.00 108.50 0.00 0% 108.00 7 108.50 1679 11.48
2018-09-25 5871 2842958 1741 308492926 107.50 109.00 107.00 109.00 0.50 0.46% 109.00 34 109.50 333 11.53
2018-09-26 5871 2088027 1300 227702943 108.50 109.50 108.00 109.50 0.50 0.46% 109.00 19 109.50 130 11.59
2018-09-27 5871 3191364 1740 347615987 109.50 110.00 108.00 109.00 0.50 -0.46% 108.50 69 109.00 101 11.53
2018-09-28 5871 4588813 2132 492655991 108.50 109.50 106.00 107.00 2.00 -1.83% 107.00 383 107.50 365 11.32
2018-10-01 5871 2056571 1367 220323097 106.50 108.00 106.00 107.00 0.00 0% 107.00 90 107.50 110 11.32
2018-10-02 5871 1641672 1191 175458404 107.00 107.50 106.50 106.50 0.50 -0.47% 106.50 120 107.00 29 11.27
2018-10-03 5871 3746864 1702 395250220 107.00 108.00 104.00 104.50 2.00 -1.88% 104.00 457 104.50 5 11.06
2018-10-04 5871 2500756 1573 262096745 105.50 105.50 104.00 105.50 1.00 0.96% 105.50 14 106.00 225 11.16
2018-10-05 5871 3522507 2121 363866728 104.50 105.50 101.50 103.50 2.00 -1.9% 103.00 51 103.50 101 10.95
2018-10-08 5871 2108958 1453 216208680 102.50 104.00 102.00 102.00 1.50 -1.45% 102.00 38 102.50 95 10.79
2018-10-09 5871 6847082 3122 686128215 102.00 102.00 99.50 99.90 2.10 -2.06% 99.90 47 100.00 361 10.57
2018-10-11 5871 12831289 7383 1178994077 94.00 94.30 90.00 92.00 7.90 -7.91% 91.80 2 92.00 40 9.74
2018-10-12 5871 7911483 4750 720787211 90.80 93.00 89.10 93.00 1.00 1.09% 92.70 4 93.00 32 9.84
2018-10-15 5871 4713195 2926 428624740 92.00 92.00 90.10 91.40 1.60 -1.72% 91.40 34 91.50 101 9.67
2018-10-16 5871 3782853 2734 343892576 91.00 91.50 90.20 91.50 0.10 0.11% 91.40 118 91.50 126 9.68
2018-10-17 5871 3962052 2799 367726321 92.80 93.80 92.10 92.90 1.40 1.53% 92.80 9 92.90 54 9.83
2018-10-18 5871 5100493 2859 474613166 92.90 94.60 91.90 92.40 0.50 -0.54% 92.40 2 92.50 3 9.78
2018-10-19 5871 5782670 3442 519463070 90.30 90.90 89.00 90.80 1.60 -1.73% 90.80 56 90.90 30 9.61
2018-10-22 5871 5495949 3562 492743179 89.50 90.50 88.60 90.30 0.50 -0.55% 90.20 6 90.30 27 9.56
2018-10-23 5871 9595545 5830 830131770 89.10 89.60 84.80 85.30 5.00 -5.54% 85.30 9 85.40 23 9.03
2018-10-24 5871 8429450 5475 704294558 84.00 84.90 82.10 84.30 1.00 -1.17% 84.30 137 84.40 1 8.92
2018-10-25 5871 5070885 3029 418234240 81.30 83.70 81.30 83.70 0.60 -0.71% 83.60 35 83.70 34 8.86
2018-10-26 5871 7123394 4430 605984607 87.50 87.50 83.50 85.00 1.30 1.55% 84.90 4 85.00 31 8.99
2018-10-29 5871 4609675 2535 395289582 85.50 86.40 84.60 86.40 1.40 1.65% 86.30 1 86.40 22 9.14
2018-10-30 5871 4515769 3025 394042109 86.70 88.00 85.80 88.00 1.60 1.85% 87.90 59 88.00 88 9.31
2018-10-31 5871 6606093 3523 584863913 90.20 90.40 87.50 88.20 0.20 0.23% 88.20 46 88.30 23 9.33
2018-11-01 5871 6557768 4355 589937477 87.60 91.00 87.60 91.00 2.80 3.17% 90.80 1 91.00 191 9.63
2018-11-02 5871 5583199 3116 505431148 91.00 91.80 89.50 91.30 0.30 0.33% 91.00 6 91.30 50 9.66
2018-11-05 5871 5780680 2540 524713984 90.40 91.60 89.80 91.50 0.20 0.22% 91.00 55 91.50 26 9.68
2018-11-06 5871 4288504 2493 391522008 91.90 92.00 90.70 91.30 0.20 -0.22% 91.30 18 91.40 44 9.66
2018-11-07 5871 5389005 3566 500041142 91.90 93.40 91.80 93.40 2.10 2.3% 93.30 3 93.40 46 9.88
2018-11-08 5871 2639347 1835 246926837 93.90 94.30 92.90 93.50 0.10 0.11% 93.40 1 93.50 3 9.89
2018-11-09 5871 6022406 3491 559817420 94.00 94.90 90.90 92.10 1.40 -1.5% 92.10 32 92.40 14 9.38
2018-11-12 5871 4760489 3396 446562346 91.60 94.90 91.50 94.90 2.80 3.04% 94.50 16 94.90 100 9.66
2018-11-13 5871 4173259 2676 392488840 92.20 94.80 92.20 94.80 0.10 -0.11% 94.60 1 94.80 55 9.65
2018-11-14 5871 3757793 2578 360029548 94.50 96.70 94.40 96.70 1.90 2% 96.50 29 96.70 15 9.85
2018-11-16 5871 2633016 1709 248082806 95.50 95.50 93.70 93.90 0.60 -2.9% 93.80 10 93.90 1 9.56
2018-11-19 5871 2210569 1578 208700466 94.00 94.70 93.70 94.70 0.80 0.85% 94.40 115 94.70 75 9.64
2018-11-20 5871 1887665 1287 177264331 94.00 94.40 93.50 93.50 1.20 -1.27% 93.50 2 93.60 77 9.52
2018-11-21 5871 4461517 3127 417454898 93.90 94.50 92.50 94.50 1.00 1.07% 94.40 1 94.50 69 9.62
2018-11-22 5871 1886405 1244 176528421 95.00 95.00 93.10 93.10 1.40 -1.48% 93.00 119 93.10 13 9.48
2018-11-23 5871 2899512 1811 268309645 93.50 93.70 91.70 92.00 1.10 -1.18% 91.90 21 92.00 6 9.37
2018-11-26 5871 2208582 1302 204491969 93.00 93.30 91.90 92.20 0.20 0.22% 92.10 7 92.20 18 9.39
2018-11-27 5871 2960613 1712 274561911 92.20 93.50 91.60 93.50 1.30 1.41% 93.00 9 93.50 100 9.52
2018-11-28 5871 3207149 2029 302515869 93.80 95.00 93.00 95.00 1.50 1.6% 94.90 1 95.00 101 9.67
2018-11-29 5871 3124978 1943 299470410 96.40 96.50 95.20 95.20 0.20 0.21% 95.10 35 95.20 7 9.69
2018-11-30 5871 3602648 1446 345941413 96.20 96.50 95.60 96.10 0.90 0.95% 95.90 1 96.10 119 9.79
2018-12-03 5871 5688335 3555 565296300 97.80 101.00 97.70 100.50 4.40 4.58% 100.00 177 100.50 302 10.23
2018-12-04 5871 4311429 2414 429286271 101.50 101.50 98.50 98.50 2.00 -1.99% 98.50 91 98.60 1 10.03
2018-12-05 5871 2782558 1973 271578898 97.30 98.80 96.50 97.70 0.80 -0.81% 97.70 96 97.80 10 9.95
2018-12-06 5871 3138920 2167 302645520 97.90 98.30 95.10 95.30 2.40 -2.46% 95.30 37 95.40 5 9.70
2018-12-07 5871 1867489 1025 180964421 96.00 97.40 95.60 97.30 2.00 2.1% 97.20 1 97.30 25 9.91
2018-12-10 5871 2134583 1498 206759417 96.00 97.70 96.00 97.10 0.20 -0.21% 97.10 86 97.20 9 9.89
2018-12-11 5871 3826646 2283 367746184 97.50 97.60 95.50 95.70 1.40 -1.44% 95.70 25 96.00 49 9.75
2018-12-12 5871 2131278 1533 205635983 95.80 97.10 95.80 97.10 1.40 1.46% 96.80 12 97.10 17 9.89
2018-12-13 5871 2414526 1551 234426764 97.30 97.50 96.60 97.10 0.00 0% 97.00 10 97.10 59 9.89
2018-12-14 5871 3138110 2096 305097563 96.60 97.90 96.20 97.90 0.80 0.82% 97.90 1 98.00 95 9.97
2018-12-17 5871 1513459 1029 148413306 97.90 98.50 97.00 98.30 0.40 0.41% 98.20 1 98.30 134 10.01
2018-12-18 5871 3717243 1785 364178954 98.00 98.40 97.30 98.00 0.30 -0.31% 97.90 14 98.00 97 9.98
2018-12-19 5871 2146104 1527 209165214 97.90 98.00 97.00 97.40 0.60 -0.61% 97.40 8 97.50 2 9.92
2018-12-20 5871 1224147 864 118939589 97.50 97.80 96.60 97.30 0.10 -0.1% 96.90 1 97.30 54 9.91
2018-12-21 5871 2725171 1374 262998110 96.40 97.00 96.00 96.50 0.80 -0.82% 96.50 1 96.70 45 9.83
2018-12-22 5871 297590 246 28588440 96.50 96.50 95.80 95.80 0.70 -0.73% 95.80 9 96.00 30 9.76
2018-12-24 5871 811002 589 77997483 95.60 96.60 95.50 96.20 0.40 0.42% 96.20 1 96.40 2 9.80
2018-12-25 5871 1480072 1125 140015808 94.30 95.30 94.00 94.50 1.70 -1.77% 94.40 24 94.50 29 9.62
2018-12-26 5871 1550066 861 147916720 95.50 96.20 95.00 95.00 0.50 0.53% 95.00 62 95.10 1 9.67
2018-12-27 5871 2137263 1711 205796453 96.00 96.90 95.40 96.90 1.90 2% 96.70 1 96.90 50 9.87
2018-12-28 5871 2458391 1541 238258778 97.00 97.30 96.20 96.90 0.00 0% 96.90 10 97.00 8 9.87