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　98.10
0
0%		97.00
-1.1
-1.12%		98.00
1
1.03%		 　99.70
1.7
1.73%		100.50
0.8
0.8%		105.00
4.5
4.48%		106.50
1.5
1.43%		105.50
-1
-0.94%		 　106.50
1
0.95%		108.00
1.5
1.41%		107.50
-0.5
-0.46%		 108.50
1
0.93%		 　109.00
0.5
0.46%		111.00
2
1.83%		110.00
-1
-0.9%		109.50
-0.5
-0.45%		112.00
2.5
2.28%		 　112.00
0
0%		112.00
0
0%		113.00
1
0.89%		 106.81
2 月　　　　　　　　　　112.00
-1
-0.88%		112.50
0.5
0.45%		113.00
0.5
0.44%		113.50
0.5
0.44%		 　　118.00
4.5
3.96%		112.50
-5.5
-4.66%		116.50
4
3.56%		116.50
0
0%		116.00
-0.5
-0.43%		 　117.00
1
0.86%		119.50
2.5
2.14%		121.00
1.5
1.26%		 116.94
3 月　　　120.50
-0.5
-0.41%		120.00
-0.5
-0.41%		117.00
-3
-2.5%		115.50
-1.5
-1.28%		114.50
-1
-0.87%		 　113.00
-1.5
-1.31%		115.00
2
1.77%		114.50
-0.5
-0.43%		115.50
1
0.87%		116.50
1
0.87%		 　120.50
4
3.43%		118.00
-2.5
-2.07%		123.00
5
4.24%		122.50
-0.5
-0.41%		123.00
0.5
0.41%		 　121.50
-1.5
-1.22%		123.50
2
1.65%		122.00
-1.5
-1.21%		123.00
1
0.82%		126.00
3
2.44%		 119.64
4 月125.50
-0.5
-0.4%		129.00
3.5
2.79%		129.00
0
0%		 　　　134.00
5
3.88%		133.00
-1
-0.75%		133.00
0
0%		132.00
-1
-0.75%		135.00
3
2.27%		 　134.00
-1
-0.74%		 133.50
-0.5
-0.37%		130.50
-3
-2.25%		132.00
1.5
1.15%		 　132.50
0.5
0.38%		130.00
-2.5
-1.89%		130.00
0
0%		133.00
3
2.31%		133.00
0
0%		 　132.00
-1
-0.75%		131.50
-0.5
-0.38%		 132.02
5 月　132.00
0.5
0.38%		133.00
1
0.76%		 　129.50
-3.5
-2.63%		132.50
3
2.32%		133.00
0.5
0.38%		129.50
-3.5
-2.63%		123.00
-6.5
-5.02%		 　120.00
-3
-2.44%		117.50
-2.5
-2.08%		119.00
1.5
1.28%		116.00
-3
-2.52%		114.50
-1.5
-1.29%		 　115.00
0.5
0.44%		 116.50
1.5
1.3%		114.50
-2
-1.72%		115.50
1
0.87%		 　115.50
0
0%		114.00
-1.5
-1.3%		114.50
0.5
0.44%		116.50
2
1.75%		116.50
0
0%		120.56
6 月 　118.00
1.5
1.29%		119.50
1.5
1.27%		117.50
-2
-1.67%		115.50
-2
-1.7%		 　　120.00
4.5
3.9%		125.00
5
4.17%		125.50
0.5
0.4%		121.00
-4.5
-3.59%		122.00
1
0.83%		 　125.00
3
2.46%		125.50
0.5
0.4%		128.00
2.5
1.99%		128.00
0
0%		128.50
0.5
0.39%		 　130.00
1.5
1.17%		129.00
-1
-0.77%		128.50
-0.5
-0.39%		129.00
0.5
0.39%		128.50
-0.5
-0.39%		 125
7 月131.00
2.5
1.95%		132.50
1.5
1.15%		131.00
-1.5
-1.13%		132.50
1.5
1.15%		135.50
3
2.26%		 　134.00
-1.5
-1.11%		135.00
1
0.75%		136.50
1.5
1.11%		136.50
0
0%		135.00
-1.5
-1.1%		 　137.50
2.5
1.85%		137.50
0
0%		138.00
0.5
0.36%		138.00
0
0%		139.00
1
0.72%		 　139.50
0.5
0.36%		136.00
-3.5
-2.51%		136.00
0
0%		139.00
3
2.21%		140.50
1.5
1.08%		 　141.00
0.5
0.36%		139.50
-1.5
-1.06%		131.50
-8
-5.73%		136.46
8 月133.00
1.5
1.14%		125.50
-7.5
-5.64%		 　124.00
-1.5
-1.2%		124.00
0
0%		124.00
0
0%		124.00
0
0%		 　　123.50
-0.5
-0.4%		121.00
-2.5
-2.02%		123.50
2.5
2.07%		124.00
0.5
0.4%		123.00
-1
-0.81%		 　125.00
2
1.63%		125.00
0
0%		125.00
0
0%		125.00
0
0%		125.00
0
0%		 　122.00
-3
-2.4%		121.00
-1
-0.82%		121.00
0
0%		121.00
0
0%		124.50
3.5
2.89%		 124.06
9 月　127.00
2.5
2.01%		126.00
-1
-0.79%		127.00
1
0.79%		127.50
0.5
0.39%		129.50
2
1.57%		 　131.00
1.5
1.16%		129.50
-1.5
-1.15%		130.00
0.5
0.39%		131.00
1
0.77%		 　　132.50
1.5
1.15%		128.00
-4.5
-3.4%		129.50
1.5
1.17%		128.50
-1
-0.77%		128.50
0
0%		 　128.00
-0.5
-0.39%		126.50
-1.5
-1.17%		125.00
-1.5
-1.19%		126.00
1
0.8%		125.00
-1
-0.79%		 128.52
10 月128.50
3.5
2.8%		129.00
0.5
0.39%		126.00
-3
-2.33%		126.50
0.5
0.4%		 　125.50
-1
-0.79%		125.00
-0.5
-0.4%		123.00
-2
-1.6%		 　　　128.00
5
4.07%		129.00
1
0.78%		131.00
2
1.55%		131.00
0
0%		132.00
1
0.76%		 　132.00
0
0%		136.50
4.5
3.41%		137.50
1
0.73%		138.50
1
0.73%		134.50
-4
-2.89%		 　135.00
0.5
0.37%		136.00
1
0.74%		136.00
0
0%		137.50
1.5
1.1%		131.14
11 月137.50
0
0%		 　140.00
2.5
1.82%		139.00
-1
-0.71%		139.00
0
0%		138.50
-0.5
-0.36%		140.50
2
1.44%		 　141.00
0.5
0.36%		141.00
0
0%		138.50
-2.5
-1.77%		139.00
0.5
0.36%		140.00
1
0.72%		 　142.00
2
1.43%		144.00
2
1.41%		143.50
-0.5
-0.35%		141.50
-2
-1.39%		140.00
-1.5
-1.06%		 　141.50
1.5
1.07%		139.00
-2.5
-1.77%		139.50
0.5
0.36%		139.00
-0.5
-0.36%		136.50
-2.5
-1.8%		 139.89
12 月　136.00
-0.5
-0.37%		138.00
2
1.47%		135.00
-3
-2.17%		135.50
0.5
0.37%		134.00
-1.5
-1.11%		 　134.50
0.5
0.37%		134.00
-0.5
-0.37%		136.00
2
1.49%		135.00
-1
-0.74%		135.00
0
0%		 　138.00
3
2.22%		140.00
2
1.45%		137.50
-2.5
-1.79%		138.50
1
0.73%		139.50
1
0.72%		 　139.50
0
0%		138.50
-1
-0.72%		138.50
0
0%		138.50
0
0%		139.50
1
0.72%		 　140.50
1
0.72%		138.00
-2.5
-1.78%		137.38

說明:最高漲幅:4.48%最低跌幅:-5.73% 最高價:144.00最低價:97.00平均價:126.85,灰色底表示週末,漲156天(278.7)元,跌108天(-182.6)元,平盤39天
4%=12,3%=10,2%=34,1%=63,0%=76,-0%=1,-1%=2,-2%=2,-3%=8,-4%=20,-5%=31,-6%=44,

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
2019-01-02 5871 3280633 2183 322067034 98.30 99.10 97.40 98.10 1.20 0% 98.00 3 98.10 28 9.99
2019-01-03 5871 3148120 2430 306685729 97.50 98.00 97.00 97.00 1.10 -1.12% 97.00 31 97.30 1 9.88
2019-01-04 5871 4663935 2973 454627830 97.00 98.10 96.20 98.00 1.00 1.03% 97.90 10 98.00 19 9.98
2019-01-07 5871 7964179 2720 786630767 99.40 99.70 97.30 99.70 1.70 1.73% 99.70 15 99.80 96 10.15
2019-01-08 5871 3565542 2012 356854320 100.50 100.50 99.50 100.50 0.80 0.8% 100.00 267 100.50 85 10.23
2019-01-09 5871 6235730 3873 644481920 101.50 105.00 101.00 105.00 4.50 4.48% 104.50 111 105.00 660 10.69
2019-01-10 5871 6170343 3011 651211669 105.00 106.50 104.00 106.50 1.50 1.43% 106.00 58 106.50 236 10.85
2019-01-11 5871 3298157 2112 347769985 107.00 107.00 103.50 105.50 1.00 -0.94% 105.50 14 106.00 454 10.74
2019-01-14 5871 2586231 1654 273133986 105.00 106.50 104.50 106.50 1.00 0.95% 106.00 4 106.50 568 10.85
2019-01-15 5871 3416586 2153 366805202 106.50 108.00 106.00 108.00 1.50 1.41% 107.50 145 108.00 404 11.00
2019-01-16 5871 2985806 1934 320957242 108.00 108.50 106.50 107.50 0.50 -0.46% 107.50 106 108.00 146 10.95
2019-01-18 5871 1712324 1121 185628992 109.00 109.00 108.00 108.50 0.50 0.93% 108.00 67 108.50 42 11.05
2019-01-21 5871 2404789 1271 261244712 109.00 109.50 108.00 109.00 0.50 0.46% 108.50 161 109.00 138 11.10
2019-01-22 5871 4764487 2706 524978070 109.50 111.00 109.00 111.00 2.00 1.83% 110.50 72 111.00 184 11.30
2019-01-23 5871 1631803 1112 179134923 110.00 110.50 109.00 110.00 1.00 -0.9% 109.50 72 110.00 423 11.20
2019-01-24 5871 3171862 1574 347677778 110.00 111.00 108.50 109.50 0.50 -0.45% 109.00 33 109.50 199 11.15
2019-01-25 5871 3496148 1986 389193928 111.00 112.00 110.50 112.00 2.50 2.28% 111.50 32 112.00 799 11.41
2019-01-28 5871 1901144 1358 212792044 113.00 113.00 111.00 112.00 0.00 0% 111.50 33 112.00 261 11.41
2019-01-29 5871 2440052 1067 272564497 112.00 112.00 111.00 112.00 0.00 0% 111.50 55 112.00 224 11.41
2019-01-30 5871 3710098 1941 417694265 112.00 113.00 111.50 113.00 1.00 0.89% 112.50 460 113.00 121 11.51
2019-02-11 5871 3692208 2241 414359796 112.00 113.50 111.50 112.00 1.00 -0.88% 112.00 817 112.50 59 11.41
2019-02-12 5871 1656593 1219 186433416 112.50 113.00 112.00 112.50 0.50 0.45% 112.50 27 113.00 159 11.46
2019-02-13 5871 1997124 1345 225276437 114.00 114.00 112.00 113.00 0.50 0.44% 112.50 96 113.00 74 11.51
2019-02-14 5871 2537994 1448 286515822 113.00 113.50 112.00 113.50 0.50 0.44% 113.00 2 113.50 261 11.56
2019-02-18 5871 6989265 3862 808867005 112.50 118.00 112.00 118.00 7.00 3.96% 117.50 69 118.00 247 12.02
2019-02-19 5871 5100354 3051 583111317 118.00 118.00 112.50 112.50 5.50 -4.66% 112.50 266 113.00 141 11.46
2019-02-20 5871 4908334 2429 566712764 114.00 116.50 113.00 116.50 4.00 3.56% 116.00 5 116.50 67 11.86
2019-02-21 5871 2579696 1658 299190736 115.00 117.00 114.50 116.50 0.00 0% 116.50 52 117.00 295 11.86
2019-02-22 5871 1804669 1310 208961604 116.00 116.50 115.00 116.00 0.50 -0.43% 116.00 1 116.50 198 11.81
2019-02-25 5871 2354032 1385 275269315 116.50 118.00 116.00 117.00 1.00 0.86% 116.50 12 117.00 182 11.91
2019-02-26 5871 4204067 2223 498111973 117.50 120.00 116.50 119.50 2.50 2.14% 119.00 51 119.50 162 12.17
2019-02-27 5871 3881226 2086 465959120 119.50 121.00 118.50 121.00 1.50 1.26% 120.50 57 121.00 255 12.32
2019-03-04 5871 3277774 2120 393368880 120.50 121.00 118.50 120.50 0.50 -0.41% 120.00 153 120.50 33 12.27
2019-03-05 5871 1227742 882 146897540 119.00 120.00 119.00 120.00 0.50 -0.41% 119.50 111 120.00 17 12.22
2019-03-06 5871 2372672 1805 279914124 120.00 120.00 117.00 117.00 3.00 -2.5% 117.00 188 117.50 27 11.91
2019-03-07 5871 3069216 1761 355138431 117.50 118.00 114.50 115.50 1.50 -1.28% 115.50 50 116.00 92 11.76
2019-03-08 5871 2350487 1658 269117247 115.00 116.00 113.50 114.50 1.00 -0.87% 114.00 77 114.50 4 11.66
2019-03-11 5871 3866110 2327 437334930 113.00 114.50 112.50 113.00 1.50 -1.31% 113.00 286 113.50 2 11.51
2019-03-12 5871 2451756 1635 280674440 113.50 115.50 113.50 115.00 2.00 1.77% 114.50 6 115.00 167 11.71
2019-03-13 5871 1724862 774 196995435 114.00 115.00 113.50 114.50 0.50 -0.43% 114.50 2 115.00 185 11.66
2019-03-14 5871 1296695 1062 149159265 114.00 115.50 114.00 115.50 1.00 0.87% 115.00 145 115.50 17 11.76
2019-03-15 5871 2409735 968 280132760 115.50 117.00 115.50 116.50 1.00 0.87% 116.00 973 116.50 122 11.86
2019-03-18 5871 3922654 2078 468162980 118.00 120.50 117.00 120.50 4.00 3.43% 120.00 36 120.50 142 12.27
2019-03-19 5871 2848483 1861 338336994 121.00 121.00 118.00 118.00 2.50 -2.07% 118.00 24 118.50 49 12.02
2019-03-20 5871 7775872 4058 953093800 120.00 124.00 119.50 123.00 5.00 4.24% 122.50 41 123.00 105 12.53
2019-03-21 5871 2348017 1286 287023763 123.00 123.00 121.50 122.50 0.50 -0.41% 122.50 31 123.00 155 12.47
2019-03-22 5871 1512131 881 185890839 122.50 124.00 122.50 123.00 0.50 0.41% 122.50 234 123.00 5 11.86
2019-03-25 5871 3014384 1689 364143964 121.00 122.00 120.00 121.50 1.50 -1.22% 121.00 116 121.50 13 11.72
2019-03-26 5871 2527098 1390 310908590 122.00 124.00 121.50 123.50 2.00 1.65% 123.50 10 124.00 567 11.91
2019-03-27 5871 1374995 912 168431890 123.50 123.50 122.00 122.00 1.50 -1.21% 122.00 303 122.50 31 11.76
2019-03-28 5871 1992730 1108 244771810 120.50 124.00 120.50 123.00 1.00 0.82% 123.00 29 123.50 192 11.86
2019-03-29 5871 4588143 1935 571907567 124.00 126.00 122.50 126.00 3.00 2.44% 125.50 5 126.00 558 12.15
2019-04-01 5871 3635106 1951 458157684 126.00 127.50 124.50 125.50 0.50 -0.4% 125.00 67 125.50 26 12.10
2019-04-02 5871 3675577 2297 470884123 126.00 129.00 126.00 129.00 3.50 2.79% 128.50 26 129.00 169 12.44
2019-04-03 5871 1783864 1023 229758515 128.50 129.50 128.00 129.00 0.00 0% 128.50 213 129.00 10 12.44
2019-04-08 5871 6676294 2368 883238102 130.00 134.00 130.00 134.00 5.00 3.88% 133.50 22 134.00 150 12.92
2019-04-09 5871 2509410 1659 332878303 133.00 133.50 131.50 133.00 1.00 -0.75% 132.50 56 133.00 66 12.83
2019-04-10 5871 3204816 1613 425468610 132.50 134.00 131.00 133.00 0.00 0% 133.00 2 133.50 95 12.83
2019-04-11 5871 2291350 1579 302777200 132.50 133.00 131.00 132.00 1.00 -0.75% 132.00 38 132.50 13 12.73
2019-04-12 5871 2140204 1441 285765919 133.00 135.00 131.50 135.00 3.00 2.27% 134.50 4 135.00 247 13.02
2019-04-15 5871 2449351 1428 330696034 135.00 136.50 134.00 134.00 1.00 -0.74% 134.00 52 134.50 88 12.92
2019-04-17 5871 2348464 1361 312598712 132.00 134.50 132.00 133.50 1.00 -0.37% 133.50 84 134.00 55 12.87
2019-04-18 5871 2290853 1403 300668799 134.50 134.50 130.00 130.50 3.00 -2.25% 130.00 84 130.50 22 12.58
2019-04-19 5871 1679394 818 220810796 131.50 133.00 130.00 132.00 1.50 1.15% 131.00 58 132.00 97 12.73
2019-04-22 5871 475874 383 62777368 131.50 132.50 131.50 132.50 0.50 0.38% 132.00 2 132.50 86 12.78
2019-04-23 5871 1459476 992 189831880 131.50 132.00 129.50 130.00 2.50 -1.89% 129.50 55 130.00 253 12.54
2019-04-24 5871 3635264 2046 470679820 131.50 132.00 127.50 130.00 0.00 0% 129.50 86 130.00 46 12.54
2019-04-25 5871 2497553 1389 327919049 129.50 133.00 128.00 133.00 3.00 2.31% 132.50 2 133.00 196 12.83
2019-04-26 5871 2162516 1363 286019112 133.00 133.00 131.00 133.00 0.00 0% 132.50 1 133.00 164 12.83
2019-04-29 5871 763484 580 100511388 133.00 133.00 131.00 132.00 1.00 -0.75% 131.50 127 132.00 2 12.73
2019-04-30 5871 2255090 1225 295371822 131.00 132.00 128.50 131.50 0.50 -0.38% 131.50 584 132.00 155 12.68
2019-05-02 5871 940029 621 123921828 131.50 132.50 131.00 132.00 0.50 0.38% 131.50 313 132.00 16 12.73
2019-05-03 5871 1406452 736 186387616 132.00 133.50 131.00 133.00 1.00 0.76% 133.00 25 133.50 93 12.83
2019-05-06 5871 1698226 1186 220510106 130.50 131.00 129.00 129.50 3.50 -2.63% 129.50 27 130.00 30 12.49
2019-05-07 5871 1973765 1207 259940480 130.00 133.00 129.50 132.50 3.00 2.32% 132.50 27 133.00 188 12.78
2019-05-08 5871 2786595 1731 369038135 130.00 134.00 129.50 133.00 0.50 0.38% 133.00 1019 133.50 114 12.83
2019-05-09 5871 3181491 1946 415742230 131.50 132.00 129.50 129.50 3.50 -2.63% 129.50 200 130.00 1 12.49
2019-05-10 5871 9442728 5326 1179911626 128.00 128.50 123.00 123.00 6.50 -5.02% 123.00 288 123.50 44 11.40
2019-05-13 5871 6292850 4002 749839405 122.00 122.00 117.00 120.00 3.00 -2.44% 120.00 44 120.50 39 11.12
2019-05-14 5871 4707888 3172 555618672 117.50 119.50 117.00 117.50 2.50 -2.08% 117.50 371 118.50 4 10.89
2019-05-15 5871 2506811 1842 296480320 118.00 119.00 117.00 119.00 1.50 1.28% 118.50 29 119.00 131 11.03
2019-05-16 5871 3165817 2127 372543272 120.00 120.50 116.00 116.00 3.00 -2.52% 116.00 228 116.50 6 10.75
2019-05-17 5871 4573821 2845 525526415 116.50 117.00 114.00 114.50 1.50 -1.29% 114.50 82 115.00 49 10.61
2019-05-20 5871 1636909 1252 188322444 115.00 116.00 114.00 115.00 0.50 0.44% 114.50 168 115.00 4 10.66
2019-05-22 5871 1759351 1146 205684418 117.50 118.00 116.00 116.50 1.50 1.3% 116.50 44 117.00 12 10.80
2019-05-23 5871 3502759 2317 398594656 116.00 116.00 112.50 114.50 2.00 -1.72% 114.00 35 114.50 138 10.61
2019-05-24 5871 2630891 1889 305515794 116.00 117.50 115.50 115.50 1.00 0.87% 115.50 52 116.00 16 10.70
2019-05-27 5871 1463682 1067 169385794 115.50 117.00 115.00 115.50 0.00 0% 115.00 208 115.50 4 10.70
2019-05-28 5871 4966215 1216 567409225 115.50 116.50 114.00 114.00 1.50 -1.3% 114.00 363 114.50 1 10.57
2019-05-29 5871 3077283 1605 350796545 113.00 115.00 113.00 114.50 0.50 0.44% 114.00 114 114.50 203 10.61
2019-05-30 5871 3913123 1870 455726991 114.50 118.00 114.00 116.50 2.00 1.75% 116.50 29 117.00 102 10.80
2019-05-31 5871 3739524 2238 438235332 117.50 118.50 116.50 116.50 0.00 0% 116.50 85 117.00 131 10.80
2019-06-03 5871 1857443 1224 217146717 116.00 118.00 114.50 118.00 1.50 1.29% 117.50 71 118.00 84 10.94
2019-06-04 5871 2935041 1910 349928435 119.00 120.00 118.50 119.50 1.50 1.27% 119.00 20 119.50 318 11.08
2019-06-05 5871 2303037 1389 272866372 119.50 120.00 117.50 117.50 2.00 -1.67% 117.00 264 118.00 109 10.89
2019-06-06 5871 2627933 1441 304750189 117.00 118.00 115.00 115.50 2.00 -1.7% 115.50 76 116.00 49 10.70
2019-06-10 5871 3260880 1900 387504600 117.50 120.50 116.50 120.00 4.50 3.9% 119.50 100 120.00 29 11.12
2019-06-11 5871 7001114 3506 871691250 121.00 126.00 121.00 125.00 5.00 4.17% 125.00 48 125.50 141 11.58
2019-06-12 5871 4401526 2109 554120776 124.50 128.00 124.00 125.50 0.50 0.4% 125.00 197 125.50 176 11.63
2019-06-13 5871 4293104 2107 528585234 125.00 125.00 121.00 121.00 4.50 -3.59% 121.00 326 121.50 14 11.21
2019-06-14 5871 2000983 1375 244877426 121.50 123.50 121.50 122.00 1.00 0.83% 122.00 14 122.50 91 11.31
2019-06-17 5871 2592767 1600 323435752 122.50 126.00 122.50 125.00 3.00 2.46% 124.50 166 125.00 77 11.58
2019-06-18 5871 2456980 1580 307608979 124.50 126.00 124.00 125.50 0.50 0.4% 125.00 286 125.50 64 11.63
2019-06-19 5871 4027519 2485 513008432 126.50 128.00 125.50 128.00 2.50 1.99% 128.00 2 128.50 230 11.86
2019-06-20 5871 3506840 2073 448200520 128.00 129.00 126.00 128.00 0.00 0% 128.00 156 128.50 54 11.86
2019-06-21 5871 6130076 2601 793411750 128.00 131.00 128.00 128.50 0.50 0.39% 128.50 123 129.00 73 11.91
2019-06-24 5871 1887326 929 244248380 128.50 130.00 128.50 130.00 1.50 1.17% 129.50 37 130.00 316 12.05
2019-06-25 5871 2854052 1328 368402458 129.00 129.50 128.50 129.00 1.00 -0.77% 129.00 156 129.50 113 11.96
2019-06-26 5871 3210715 1665 411494520 128.50 129.50 127.00 128.50 0.50 -0.39% 128.00 3 128.50 74 11.91
2019-06-27 5871 3239007 1640 417913503 128.50 130.00 128.00 129.00 0.50 0.39% 129.00 68 129.50 50 11.96
2019-06-28 5871 2458917 1132 316791325 129.50 130.00 128.00 128.50 0.50 -0.39% 128.50 110 129.00 23 11.91
2019-07-01 5871 2419518 1275 316127858 129.00 132.00 129.00 131.00 2.50 1.95% 131.00 54 131.50 51 12.14
2019-07-02 5871 1804278 1338 237746196 131.00 132.50 130.50 132.50 1.50 1.15% 132.50 44 133.00 364 12.28
2019-07-03 5871 2341273 1246 306196036 130.50 132.00 130.00 131.00 1.50 -1.13% 130.50 41 131.00 154 12.14
2019-07-04 5871 1764383 1047 234178237 132.50 133.50 131.50 132.50 1.50 1.15% 132.50 50 133.00 20 12.28
2019-07-05 5871 3443270 1700 464203950 133.00 136.00 133.00 135.50 3.00 2.26% 135.50 23 136.00 405 12.56
2019-07-08 5871 2441795 1124 328300530 135.00 135.50 133.50 134.00 1.50 -1.11% 134.00 127 135.00 161 12.42
2019-07-09 5871 1380941 893 185533094 134.00 135.00 133.50 135.00 1.00 0.75% 134.50 4 135.00 126 12.51
2019-07-10 5871 1844904 1231 249731381 134.50 137.00 134.50 136.50 1.50 1.11% 136.00 85 136.50 66 12.65
2019-07-11 5871 2007762 1322 273885498 136.50 137.00 135.50 136.50 0.00 0% 136.50 31 137.00 18 12.65
2019-07-12 5871 2237535 1092 302254201 136.50 136.50 134.00 135.00 1.50 -1.1% 134.50 157 135.00 3 12.51
2019-07-15 5871 2343837 1072 319941071 135.00 138.00 134.50 137.50 2.50 1.85% 137.00 120 137.50 100 12.74
2019-07-16 5871 2837118 910 389395406 138.00 138.50 136.50 137.50 0.00 0% 137.00 121 137.50 31 12.74
2019-07-17 5871 1570235 1050 215413430 136.50 138.00 136.50 138.00 0.50 0.36% 137.50 2 138.00 202 12.79
2019-07-18 5871 1475968 792 203738793 137.50 139.00 137.00 138.00 0.00 0% 138.00 16 138.50 21 12.79
2019-07-19 5871 2777924 1394 387724936 138.50 140.50 138.00 139.00 1.00 0.72% 139.00 105 139.50 3 12.88
2019-07-22 5871 3190688 1295 446111959 139.50 140.50 139.00 139.50 0.50 0.36% 139.00 99 139.50 45 12.93
2019-07-23 5871 4530411 1980 621230837 139.50 140.00 136.00 136.00 3.50 -2.51% 136.00 39 136.50 3 12.60
2019-07-24 5871 2666097 1517 362943692 136.00 137.50 135.00 136.00 0.00 0% 136.00 92 136.50 8 12.60
2019-07-25 5871 3200502 1814 443859278 137.00 139.50 137.00 139.00 3.00 2.21% 138.50 58 139.00 92 12.88
2019-07-26 5871 2277350 1222 318249500 140.00 140.50 139.00 140.50 1.50 1.08% 140.00 156 140.50 37 13.02
2019-07-29 5871 3072725 1494 434736225 141.00 142.50 140.50 141.00 0.50 0.36% 141.00 128 141.50 38 13.07
2019-07-30 5871 3700257 1813 517837823 141.00 141.50 139.00 139.50 1.50 -1.06% 139.50 42 140.00 464 12.93
2019-07-31 5871 4541683 2646 599189984 132.50 133.50 130.50 131.50 0.00 -5.73% 131.50 214 132.00 19 12.19
2019-08-01 5871 4235966 2480 557048450 131.00 133.50 130.00 133.00 1.50 1.14% 133.00 2 133.50 346 12.33
2019-08-02 5871 11061020 6213 1404666060 130.00 130.50 124.00 125.50 7.50 -5.64% 125.50 60 126.00 6 11.63
2019-08-05 5871 4277521 3148 533488646 124.50 127.00 123.00 124.00 1.50 -1.2% 124.00 198 124.50 29 11.49
2019-08-06 5871 3720726 2703 453523476 120.00 124.00 119.00 124.00 0.00 0% 123.50 51 124.00 87 11.49
2019-08-07 5871 2951904 1996 368949904 124.50 127.00 123.50 124.00 0.00 0% 124.00 45 124.50 92 11.49
2019-08-08 5871 2498642 1436 311278750 124.50 125.50 124.00 124.00 0.00 0% 124.00 280 125.00 81 11.49
2019-08-12 5871 3314650 2198 414341250 125.00 127.00 123.50 123.50 0.50 -0.4% 123.50 175 124.50 130 11.10
2019-08-13 5871 3780424 2379 459164431 123.50 123.50 120.50 121.00 2.50 -2.02% 121.00 17 121.50 15 10.87
2019-08-14 5871 7312153 3530 908012935 123.00 125.50 122.50 123.50 2.50 2.07% 123.50 38 124.00 23 11.10
2019-08-15 5871 3952439 1949 486039375 120.50 124.50 120.50 124.00 0.50 0.4% 123.50 14 124.00 154 11.14
2019-08-16 5871 2935785 1674 360612840 124.00 124.50 121.50 123.00 1.00 -0.81% 123.00 23 123.50 49 11.05
2019-08-19 5871 1802264 1305 224921764 123.50 125.50 123.50 125.00 2.00 1.63% 124.50 275 125.00 63 11.23
2019-08-20 5871 1906376 1298 239238376 125.00 126.00 125.00 125.00 0.00 0% 125.00 228 125.50 34 11.23
2019-08-21 5871 1265595 1078 158687668 125.50 126.00 125.00 125.00 0.00 0% 125.00 226 125.50 15 11.23
2019-08-22 5871 1615505 911 201727375 125.50 126.00 124.00 125.00 0.00 0% 124.50 84 125.00 116 11.23
2019-08-23 5871 1862580 1171 231536787 125.00 125.00 123.50 125.00 0.00 0% 124.50 3 125.00 252 11.23
2019-08-26 5871 3433755 2254 418307365 123.00 123.50 121.00 122.00 3.00 -2.4% 121.50 71 122.00 212 10.96
2019-08-27 5871 3412064 1374 413982808 122.00 123.00 121.00 121.00 1.00 -0.82% 121.00 540 121.50 28 10.87
2019-08-28 5871 1155617 837 140038274 121.00 122.00 121.00 121.00 0.00 0% 121.00 176 121.50 155 10.87
2019-08-29 5871 2154491 1291 259295902 121.00 121.00 119.50 121.00 0.00 0% 120.50 48 121.00 174 10.87
2019-08-30 5871 2792622 1570 344903250 122.00 124.50 121.50 124.50 3.50 2.89% 124.00 9 124.50 209 11.19
2019-09-02 5871 5602280 2898 709811973 124.50 128.00 124.00 127.00 2.50 2.01% 126.50 241 127.00 155 11.41
2019-09-03 5871 2592332 1546 327534124 127.50 127.50 125.50 126.00 1.00 -0.79% 126.00 23 126.50 93 11.32
2019-09-04 5871 1583491 1130 200069357 126.00 127.00 125.50 127.00 1.00 0.79% 126.50 17 127.00 232 11.41
2019-09-05 5871 2008746 1269 256221857 127.50 128.00 127.00 127.50 0.50 0.39% 127.00 175 127.50 5 11.46
2019-09-06 5871 4299766 2319 556381658 128.00 130.00 128.00 129.50 2.00 1.57% 129.50 52 130.00 163 11.64
2019-09-09 5871 2151982 1601 280980582 130.50 131.00 130.00 131.00 1.50 1.16% 130.50 63 131.00 231 11.77
2019-09-10 5871 4086633 2179 529042456 131.50 131.50 128.00 129.50 1.50 -1.15% 129.00 46 129.50 300 11.64
2019-09-11 5871 1944205 1358 251437650 130.00 130.00 128.50 130.00 0.50 0.39% 129.50 2 130.00 323 11.68
2019-09-12 5871 3514358 2107 459760398 130.50 131.50 129.50 131.00 1.00 0.77% 131.00 43 131.50 100 11.77
2019-09-16 5871 3654108 2080 483616288 132.00 133.00 131.00 132.50 1.50 1.15% 132.00 83 132.50 142 11.90
2019-09-17 5871 4549705 2493 588372044 132.00 132.50 128.00 128.00 4.50 -3.4% 128.00 440 128.50 2 11.50
2019-09-18 5871 2753706 1705 355420908 128.00 130.00 128.00 129.50 1.50 1.17% 129.00 103 129.50 41 11.64
2019-09-19 5871 2635336 1577 338021844 130.00 130.00 127.50 128.50 1.00 -0.77% 128.00 66 128.50 130 11.55
2019-09-20 5871 3067611 1443 393924319 128.00 129.00 128.00 128.50 0.00 0% 128.50 95 129.00 246 11.55
2019-09-23 5871 1297365 964 165831388 128.00 128.50 127.50 128.00 0.50 -0.39% 127.50 78 128.00 25 11.50
2019-09-24 5871 2835908 2056 358751816 128.00 128.00 125.50 126.50 1.50 -1.17% 126.00 290 126.50 8 11.37
2019-09-25 5871 2742199 1860 342397574 125.50 126.00 124.00 125.00 1.50 -1.19% 125.00 5 125.50 363 11.23
2019-09-26 5871 1616757 1159 203933744 126.00 127.00 125.50 126.00 1.00 0.8% 125.50 106 126.00 84 11.32
2019-09-27 5871 1403014 1031 176340264 126.50 126.50 125.00 125.00 1.00 -0.79% 125.00 146 125.50 17 11.23
2019-10-01 5871 3039256 2275 388852370 127.00 128.50 126.00 128.50 3.50 2.8% 128.00 7 128.50 117 11.55
2019-10-02 5871 1215517 899 156079193 127.50 129.00 127.50 129.00 0.50 0.39% 128.50 10 129.00 212 11.59
2019-10-03 5871 2109167 1520 266736209 126.50 127.00 126.00 126.00 3.00 -2.33% 126.00 151 126.50 37 11.32
2019-10-04 5871 697281 572 88159687 126.00 127.00 126.00 126.50 0.50 0.4% 126.50 7 127.00 116 11.37
2019-10-07 5871 1170725 828 147101696 126.50 126.50 125.00 125.50 1.00 -0.79% 125.50 162 126.00 95 11.28
2019-10-08 5871 2211442 1470 277525948 125.50 126.50 125.00 125.00 0.50 -0.4% 125.00 175 125.50 28 11.23
2019-10-09 5871 3316907 1784 410560468 124.50 125.00 123.00 123.00 2.00 -1.6% 123.00 277 123.50 26 11.05
2019-10-14 5871 4150207 2738 527232496 125.50 128.00 125.00 128.00 5.00 4.07% 127.50 73 128.00 97 11.50
2019-10-15 5871 2282372 1498 293205358 128.00 129.00 127.50 129.00 1.00 0.78% 128.50 29 129.00 437 11.59
2019-10-16 5871 4836861 3227 629158791 129.50 131.00 128.50 131.00 2.00 1.55% 130.50 14 131.00 212 11.77
2019-10-17 5871 2930008 2064 383774048 131.00 131.50 130.50 131.00 0.00 0% 131.00 93 131.50 368 11.77
2019-10-18 5871 3081197 1956 405127504 131.50 132.00 130.50 132.00 1.00 0.76% 131.50 2 132.00 495 11.86
2019-10-21 5871 1783687 1097 234167328 132.00 132.00 130.50 132.00 0.00 0% 131.50 12 132.00 472 11.86
2019-10-22 5871 7228065 3869 973940340 133.00 137.00 132.50 136.50 4.50 3.41% 136.00 45 136.50 212 12.26
2019-10-23 5871 3945707 2330 543217859 137.00 138.50 136.50 137.50 1.00 0.73% 137.50 62 138.00 235 12.35
2019-10-24 5871 4615631 2106 637792381 138.50 139.50 137.00 138.50 1.00 0.73% 138.00 1 138.50 347 12.44
2019-10-25 5871 4244748 2315 574805082 137.00 137.50 134.00 134.50 4.00 -2.89% 134.50 119 135.00 98 12.08
2019-10-28 5871 2360357 1402 318045445 135.50 135.50 134.00 135.00 0.50 0.37% 134.50 420 135.00 11 12.13
2019-10-29 5871 2820906 1355 382949250 136.00 136.50 135.00 136.00 1.00 0.74% 135.50 99 136.00 251 12.22
2019-10-30 5871 2032107 1395 276477552 136.50 136.50 135.00 136.00 0.00 0% 136.00 20 136.50 222 12.22
2019-10-31 5871 2554562 1483 350909259 136.50 138.00 136.00 137.50 1.50 1.1% 137.50 18 138.00 456 12.35
2019-11-01 5871 1761175 1173 242344547 137.50 138.50 137.00 137.50 0.00 0% 137.50 144 138.00 106 12.35
2019-11-04 5871 2636390 1698 365618872 137.50 140.00 136.50 140.00 2.50 1.82% 139.50 192 140.00 452 12.58
2019-11-05 5871 1700963 1217 235970357 140.00 140.00 138.00 139.00 1.00 -0.71% 138.50 48 139.00 97 12.49
2019-11-06 5871 1698994 1122 234749666 138.50 139.00 137.00 139.00 0.00 0% 139.00 110 139.50 253 12.49
2019-11-07 5871 2075143 1165 287297287 139.00 139.50 137.50 138.50 0.50 -0.36% 138.00 247 138.50 6 12.44
2019-11-08 5871 4266705 2376 597746320 139.00 141.50 138.50 140.50 2.00 1.44% 140.50 63 141.00 28 12.62
2019-11-11 5871 4725475 2404 666137000 142.00 142.50 139.50 141.00 0.50 0.36% 140.50 25 141.00 72 12.65
2019-11-12 5871 2422403 1491 340249107 140.50 141.00 139.50 141.00 0.00 0% 140.50 50 141.00 217 12.65
2019-11-13 5871 2578919 1683 359234254 141.00 141.50 138.50 138.50 2.50 -1.77% 138.50 99 139.00 13 12.42
2019-11-14 5871 1837646 1144 254141713 138.50 139.00 137.00 139.00 0.50 0.36% 138.50 92 139.00 50 12.47
2019-11-15 5871 1906253 974 267344460 140.00 141.00 139.50 140.00 1.00 0.72% 139.50 145 140.00 22 12.56
2019-11-18 5871 1895216 1141 267761456 141.00 142.00 140.00 142.00 2.00 1.43% 141.50 3 142.00 138 12.74
2019-11-19 5871 3820458 2232 547770452 142.00 144.50 141.00 144.00 2.00 1.41% 143.50 101 144.00 1 12.91
2019-11-20 5871 1441408 932 206225034 144.00 144.00 142.50 143.50 0.50 -0.35% 143.00 63 143.50 203 12.87
2019-11-21 5871 2190732 1231 309759562 142.50 142.50 140.50 141.50 2.00 -1.39% 141.50 29 142.00 155 12.69
2019-11-22 5871 1992792 1292 280007880 141.50 142.00 140.00 140.00 1.50 -1.06% 140.00 107 140.50 15 12.56
2019-11-25 5871 2347783 1538 330977903 141.00 141.50 140.00 141.50 1.50 1.07% 141.00 7 141.50 213 12.69
2019-11-26 5871 6474900 2187 906116021 141.50 142.00 139.00 139.00 2.50 -1.77% 139.00 180 139.50 158 12.47
2019-11-27 5871 2507614 1528 350425638 139.50 140.50 139.00 139.50 0.50 0.36% 139.50 21 140.00 299 12.51
2019-11-28 5871 1754152 1127 244014628 140.00 140.00 138.50 139.00 0.50 -0.36% 138.50 212 139.00 63 12.47
2019-11-29 5871 2264699 1370 311148763 139.50 139.50 136.50 136.50 2.50 -1.8% 136.50 146 137.00 243 12.24
2019-12-02 5871 1584301 1104 216097079 138.00 138.00 135.50 136.00 0.50 -0.37% 135.50 83 136.00 97 12.20
2019-12-03 5871 2946368 1565 405366457 136.00 138.50 136.00 138.00 2.00 1.47% 138.00 36 138.50 289 12.38
2019-12-04 5871 4118435 2022 558296370 138.50 138.50 134.50 135.00 3.00 -2.17% 134.50 402 135.00 156 12.11
2019-12-05 5871 3076860 1958 415560460 136.00 136.50 134.00 135.50 0.50 0.37% 135.00 83 135.50 78 12.15
2019-12-06 5871 4940353 2505 661561655 135.50 136.00 132.50 134.00 1.50 -1.11% 133.50 191 134.00 21 12.02
2019-12-09 5871 3555760 1657 478216717 135.00 135.50 133.50 134.50 0.50 0.37% 134.00 192 134.50 144 12.06
2019-12-10 5871 4481846 2072 594668710 134.00 134.00 131.00 134.00 0.50 -0.37% 133.50 40 134.00 324 12.02
2019-12-11 5871 6458543 2265 877242891 135.50 137.00 135.00 136.00 2.00 1.49% 135.50 117 136.00 1402 12.20
2019-12-12 5871 5249727 2627 712622472 136.50 136.50 135.00 135.00 1.00 -0.74% 134.50 148 135.00 353 12.11
2019-12-13 5871 5647165 2241 766224440 136.00 136.50 134.50 135.00 0.00 0% 135.00 105 135.50 10 12.11
2019-12-16 5871 4660168 2388 640673352 135.00 138.50 135.00 138.00 3.00 2.22% 137.50 83 138.00 178 12.38
2019-12-17 5871 5624681 2830 783800840 139.00 140.00 138.50 140.00 2.00 1.45% 139.50 7 140.00 204 12.56
2019-12-18 5871 3280185 1917 453424613 139.00 139.00 137.50 137.50 2.50 -1.79% 137.50 147 138.00 18 12.33
2019-12-19 5871 2220313 1096 306075836 138.50 138.50 137.00 138.50 1.00 0.73% 138.00 3 138.50 333 12.42
2019-12-20 5871 3703659 1431 515549414 139.00 140.00 138.00 139.50 1.00 0.72% 139.00 58 139.50 347 12.51
2019-12-23 5871 1999388 1090 278475005 140.00 140.00 138.50 139.50 0.00 0% 139.00 58 139.50 2 12.51
2019-12-24 5871 923362 652 127811128 139.50 139.50 138.00 138.50 1.00 -0.72% 138.00 67 138.50 29 12.42
2019-12-25 5871 549851 413 75931355 138.50 139.00 137.50 138.50 0.00 0% 138.00 106 138.50 95 12.42
2019-12-26 5871 724169 564 100490991 139.00 139.50 138.50 138.50 0.00 0% 138.50 20 139.00 117 12.42
2019-12-27 5871 987854 646 137400115 139.50 139.50 138.50 139.50 1.00 0.72% 139.00 12 139.50 303 12.51
2019-12-30 5871 1876320 1168 262504945 139.50 140.50 139.00 140.50 1.00 0.72% 140.00 11 140.50 343 12.60
2019-12-31 5871 1845087 1047 255849093 139.50 140.00 138.00 138.00 2.50 -1.78% 138.00 165 138.50 41 12.38