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　137.50
0
0%		136.50
-1
-0.73%		 　135.00
-1.5
-1.1%		138.50
3.5
2.59%		136.50
-2
-1.44%		137.00
0.5
0.37%		137.50
0.5
0.36%		 　140.00
2.5
1.82%		142.50
2.5
1.79%		142.50
0
0%		143.00
0.5
0.35%		142.50
-0.5
-0.35%		 　142.50
0
0%		 　　　　　　　　128.50
-14
-9.82%		127.00
-1.5
-1.17%		137.53
2 月 　122.50
-4.5
-3.54%		128.00
5.5
4.49%		129.50
1.5
1.17%		132.00
2.5
1.93%		126.50
-5.5
-4.17%		 　126.00
-0.5
-0.4%		126.00
0
0%		126.00
0
0%		126.00
0
0%		125.50
-0.5
-0.4%		 　128.50
3
2.39%		128.00
-0.5
-0.39%		128.00
0
0%		124.50
-3.5
-2.73%		124.50
0
0%		 　120.00
-4.5
-3.61%		118.00
-2
-1.67%		117.00
-1
-0.85%		115.00
-2
-1.71%		 123.13
3 月　114.00
-1
-0.87%		116.00
2
1.75%		114.50
-1.5
-1.29%		118.00
3.5
3.06%		114.50
-3.5
-2.97%		 　107.00
-7.5
-6.55%		106.00
-1
-0.93%		106.00
0
0%		101.50
-4.5
-4.25%		97.40
-4.1
-4.04%		 　94.00
-3.4
-3.49%		87.30
-6.7
-7.13%		86.30
-1
-1.15%		77.70
-8.6
-9.97%		85.40
7.7
9.91%		 　80.10
-5.3
-6.21%		87.10
7
8.74%		91.00
3.9
4.48%		96.50
5.5
6.04%		96.70
0.2
0.21%		 　93.70
-3
-3.1%		91.50
-2.2
-2.35%		97.58
4 月92.30
0.8
0.87%		 　　　91.10
-1.2
-1.3%		94.50
3.4
3.73%		96.10
1.6
1.69%		96.30
0.2
0.21%		98.20
1.9
1.97%		 　96.40
-1.8
-1.83%		100.00
3.6
3.73%		102.00
2
2%		99.60
-2.4
-2.35%		99.50
-0.1
-0.1%		 　101.00
1.5
1.51%		96.50
-4.5
-4.46%		97.00
0.5
0.52%		97.90
0.9
0.93%		98.70
0.8
0.82%		 　101.00
2.3
2.33%		103.00
2
1.98%		111.00
8
7.77%		114.50
3.5
3.15%		 99.38
5 月　　　108.50
-6
-5.24%		110.50
2
1.84%		113.00
2.5
2.26%		 113.00
0
0%		 　116.50
3.5
3.1%		116.00
-0.5
-0.43%		116.50
0.5
0.43%		113.00
-3.5
-3%		112.50
-0.5
-0.44%		 　111.50
-1
-0.89%		113.00
1.5
1.35%		113.00
0
0%		114.00
1
0.88%		111.50
-2.5
-2.19%		 　115.50
4
3.59%		117.50
2
1.73%		116.00
-1.5
-1.28%		116.50
0.5
0.43%		116.50
0
0%		 114.36
6 月119.00
2.5
2.15%		119.00
0
0%		122.50
3.5
2.94%		124.00
1.5
1.22%		123.50
-0.5
-0.4%		 　124.50
1
0.81%		126.00
1.5
1.2%		129.50
3.5
2.78%		125.00
-4.5
-3.47%		124.00
-1
-0.8%		 　123.00
-1
-0.81%		127.50
4.5
3.66%		127.00
-0.5
-0.39%		128.00
1
0.79%		127.00
-1
-0.78%		 　128.00
1
0.79%		118.50
-9.5
-7.42%		119.00
0.5
0.42%		 　　　120.00
1
0.84%		125.00
5
4.17%		 124.06
7 月126.00
1
0.8%		126.50
0.5
0.4%		127.00
0.5
0.4%		 　129.00
2
1.57%		128.50
-0.5
-0.39%		128.00
-0.5
-0.39%		127.50
-0.5
-0.39%		 　　125.50
-2
-1.57%		123.50
-2
-1.59%		123.50
0
0%		123.50
0
0%		123.00
-0.5
-0.4%		 　124.00
1
0.81%		126.00
2
1.61%		126.00
0
0%		125.00
-1
-0.79%		 　　123.00
-2
-1.6%		121.50
-1.5
-1.22%		124.50
3
2.47%		124.50
0
0%		122.50
-2
-1.61%		125.2
8 月 　121.00
-1.5
-1.22%		123.50
2.5
2.07%		125.50
2
1.62%		125.50
0
0%		124.00
-1.5
-1.2%		 　　124.00
0
0%		124.00
0
0%		132.50
8.5
6.85%		132.00
-0.5
-0.38%		 　136.00
4
3.03%		135.00
-1
-0.74%		138.00
3
2.22%		132.50
-5.5
-3.99%		134.00
1.5
1.13%		 　132.50
-1.5
-1.12%		135.50
3
2.26%		135.00
-0.5
-0.37%		134.00
-1
-0.74%		132.50
-1.5
-1.12%		 129.50
-3
-2.26%		129.96
9 月127.50
-2
-1.54%		129.00
1.5
1.18%		131.50
2.5
1.94%		129.00
-2.5
-1.9%		 　130.50
1.5
1.16%		 　129.00
-1.5
-1.15%		130.00
1
0.78%		 　130.00
0
0%		 134.00
4
3.08%		132.00
-2
-1.49%		133.50
1.5
1.14%		 　　130.50
-3
-2.25%		 126.00
-4.5
-3.45%		126.50
0.5
0.4%		 　　129.50
3
2.37%		131.00
1.5
1.16%		 130.13
10 月　　　　　134.00
3
2.29%		 135.00
1
0.75%		 　　137.00
2
1.48%		134.50
-2.5
-1.82%		135.00
0.5
0.37%		135.00
0
0%		135.50
0.5
0.37%		 　　139.00
3.5
2.58%		139.00
0
0%		138.00
-1
-0.72%		144.00
6
4.35%		 　145.00
1
0.69%		143.50
-1.5
-1.03%		140.00
-3.5
-2.44%		139.50
-0.5
-0.36%		138.50
-1
-0.72%		 138.55
11 月　141.00
2.5
1.81%		144.00
3
2.13%		147.00
3
2.08%		147.50
0.5
0.34%		150.00
2.5
1.69%		 　154.50
4.5
3%		159.00
4.5
2.91%		161.50
2.5
1.57%		161.00
-0.5
-0.31%		159.00
-2
-1.24%		 　163.00
4
2.52%		 166.00
3
1.84%		166.00
0
0%		 　　166.00
0
0%		166.50
0.5
0.3%		159.50
-7
-4.2%		162.50
3
1.88%		160.50
-2
-1.23%		 　156.00
-4.5
-2.8%		 158.22
12 月159.50
3.5
2.24%		161.50
2
1.25%		 159.00
-2.5
-1.55%		 　158.50
-0.5
-0.31%		 　　155.00
-3.5
-2.21%		 　　　163.00
8
5.16%		 164.00
1
0.61%		 　166.00
2
1.22%		162.50
-3.5
-2.11%		 　160.00
-2.5
-1.54%		 　162.50
2.5
1.56%		165.50
3
1.85%		167.00
1.5
0.91%		　161.52

說明:最高漲幅:9.91%最低跌幅:-9.97% 最高價:167.00最低價:77.70平均價:127.37,灰色底表示週末,漲136天(338.1)元,跌123天(-320.5)元,平盤30天
10%=1,9%=1,8%=1,7%=1,6%=1,5%=2,4%=9,3%=18,2%=48,1%=39,0%=45,-0%=2,-1%=2,-2%=3,-3%=4,-4%=10,-5%=12,-6%=20,-7%=29,-8%=41,

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
2020-01-02 5871 2258338 1379 310144644 138.50 139.00 136.50 137.50 0.50 0% 137.00 160 137.50 65 12.33
2020-01-03 5871 2412415 1591 329277855 137.50 138.00 135.50 136.50 1.00 -0.73% 136.00 117 136.50 20 12.24
2020-01-06 5871 3738147 1666 506695551 137.00 137.50 134.50 135.00 1.50 -1.1% 135.00 146 135.50 144 12.11
2020-01-07 5871 5445314 2696 751124711 136.50 139.00 136.50 138.50 3.50 2.59% 138.00 78 138.50 41 12.42
2020-01-08 5871 3474094 1864 474592378 137.50 137.50 135.50 136.50 2.00 -1.44% 136.00 124 136.50 69 12.24
2020-01-09 5871 2297829 1456 315193979 137.50 138.00 136.00 137.00 0.50 0.37% 136.50 82 137.00 12 12.29
2020-01-10 5871 2911278 1904 399135215 137.50 138.50 136.00 137.50 0.50 0.36% 137.00 16 137.50 112 12.33
2020-01-13 5871 5206716 2846 727605583 139.50 140.50 138.50 140.00 2.50 1.82% 140.00 281 140.50 176 12.56
2020-01-14 5871 5313380 2778 753565460 140.50 142.50 140.50 142.50 2.50 1.79% 142.00 31 142.50 250 12.78
2020-01-15 5871 3531305 2147 503815310 142.50 143.50 141.50 142.50 0.00 0% 142.00 2 142.50 122 12.78
2020-01-16 5871 2397339 1418 342074477 143.00 143.00 141.50 143.00 0.50 0.35% 142.50 137 143.00 123 12.83
2020-01-17 5871 2245659 1257 319600391 143.50 143.50 141.50 142.50 0.50 -0.35% 142.50 45 143.00 250 12.78
2020-01-20 5871 1475465 872 210071995 143.00 143.50 142.00 142.50 0.00 0% 142.00 275 142.50 164 12.78
2020-01-30 5871 13458137 7367 1745041810 133.50 134.00 128.50 128.50 14.00 -9.82% 0.00 0 128.50 479 11.52
2020-01-31 5871 8288630 4135 1052765028 128.50 129.50 125.50 127.00 1.50 -1.17% 127.00 138 127.50 140 11.39
2020-02-03 5871 8794413 4650 1072301172 122.50 123.00 120.00 122.50 4.50 -3.54% 122.50 71 123.00 123 10.99
2020-02-04 5871 5261674 2919 670593620 125.00 129.00 124.50 128.00 5.50 4.49% 127.50 128 128.00 19 11.48
2020-02-05 5871 5359175 2848 691479813 129.50 130.50 126.00 129.50 1.50 1.17% 129.00 21 129.50 199 11.61
2020-02-06 5871 3607255 2189 473152262 130.50 132.00 129.50 132.00 2.50 1.93% 131.50 38 132.00 387 11.84
2020-02-07 5871 4717184 2963 604704126 131.00 131.00 126.50 126.50 5.50 -4.17% 126.50 81 127.00 215 11.35
2020-02-10 5871 5352068 3004 662744086 123.00 126.50 121.00 126.00 0.50 -0.4% 125.50 86 126.00 100 11.30
2020-02-11 5871 3129401 2114 393920927 126.00 127.00 125.00 126.00 0.00 0% 125.50 53 126.00 235 11.30
2020-02-12 5871 4532998 2417 567465246 125.50 127.00 123.50 126.00 0.00 0% 126.00 69 126.50 23 11.30
2020-02-13 5871 3730000 1999 472209000 126.50 128.00 126.00 126.00 0.00 0% 126.00 140 126.50 53 11.30
2020-02-14 5871 2486413 1622 310867227 125.50 125.50 124.00 125.50 0.50 -0.4% 125.50 2 126.00 122 11.26
2020-02-17 5871 4059089 2342 517198981 126.00 129.00 125.00 128.50 3.00 2.39% 128.00 87 128.50 89 11.52
2020-02-18 5871 2938766 1799 377626418 128.00 129.00 128.00 128.00 0.50 -0.39% 128.00 228 128.50 92 11.48
2020-02-19 5871 2433000 1717 312843000 128.50 129.50 127.50 128.00 0.00 0% 128.00 18 128.50 74 11.48
2020-02-20 5871 7011499 3745 882789374 128.50 128.50 124.50 124.50 3.50 -2.73% 124.50 389 125.00 17 11.17
2020-02-21 5871 3425000 2005 426464500 125.50 125.50 124.00 124.50 0.00 0% 124.00 381 124.50 18 11.17
2020-02-24 5871 9835000 5611 1186193000 122.00 122.50 119.00 120.00 4.50 -3.61% 119.50 656 120.00 171 10.76
2020-02-25 5871 7780979 4492 918712956 116.00 120.00 115.50 118.00 2.00 -1.67% 118.00 655 118.50 76 10.58
2020-02-26 5871 6350000 3888 744677500 116.50 118.00 116.50 117.00 1.00 -0.85% 117.00 44 117.50 27 10.49
2020-02-27 5871 6283317 3596 728701772 117.00 118.00 115.00 115.00 2.00 -1.71% 115.00 253 115.50 124 10.31
2020-03-02 5871 8169736 4450 924782230 113.50 116.00 110.00 114.00 1.00 -0.87% 113.50 183 114.00 139 10.22
2020-03-03 5871 5160000 2838 601427000 116.50 117.50 116.00 116.00 2.00 1.75% 115.50 373 116.00 89 10.40
2020-03-04 5871 4984539 2765 570772734 116.00 116.50 113.50 114.50 1.50 -1.29% 114.50 10 115.00 323 10.27
2020-03-05 5871 5293412 2438 621236306 116.00 118.50 116.00 118.00 3.50 3.06% 118.00 186 118.50 367 10.58
2020-03-06 5871 6020000 3178 692720000 116.50 117.00 114.00 114.50 3.50 -2.97% 114.50 98 115.00 290 10.27
2020-03-09 5871 12365997 7036 1340045676 110.00 111.00 107.00 107.00 7.50 -6.55% 107.00 285 107.50 262 9.60
2020-03-10 5871 9895216 5676 1034192612 102.00 107.00 102.00 106.00 1.00 -0.93% 106.00 98 106.50 41 9.51
2020-03-11 5871 8699304 4735 939430847 108.00 110.00 106.00 106.00 0.00 0% 106.00 313 106.50 14 9.51
2020-03-12 5871 10443943 5446 1064050686 106.50 106.50 100.00 101.50 4.50 -4.25% 101.50 187 102.00 293 9.10
2020-03-13 5871 15221000 8617 1420271900 95.10 97.40 91.50 97.40 4.10 -4.04% 97.30 1 97.40 27 8.74
2020-03-16 5871 9021499 5761 855605596 96.50 96.50 93.20 94.00 3.40 -3.49% 93.90 3 94.00 67 8.43
2020-03-17 5871 15107341 9469 1339717531 89.00 91.40 87.10 87.30 6.70 -7.13% 87.30 133 87.40 56 7.83
2020-03-18 5871 10906164 6357 950529253 87.90 89.00 86.20 86.30 1.00 -1.15% 86.30 215 86.40 23 7.74
2020-03-19 5871 12109335 5583 947410264 80.30 80.90 77.70 77.70 8.60 -9.97% 0.00 0 77.70 2991 6.97
2020-03-20 5871 14511478 7955 1201147681 78.90 85.40 78.50 85.40 7.70 9.91% 85.40 1274 0.00 0 7.66
2020-03-23 5871 8111424 4907 647766244 79.80 81.50 77.00 80.10 5.30 -6.21% 80.10 22 80.20 1 7.18
2020-03-24 5871 7244256 3924 633631628 84.60 88.10 84.50 87.10 7.00 8.74% 87.00 170 87.10 9 7.81
2020-03-25 5871 10233842 6363 945202064 93.20 93.90 90.50 91.00 3.90 4.48% 91.00 20 91.20 5 8.16
2020-03-26 5871 10905229 6589 1023908036 92.10 97.60 90.50 96.50 5.50 6.04% 96.40 12 96.50 23 8.28
2020-03-27 5871 9494763 6087 937468759 99.60 102.00 96.10 96.70 0.20 0.21% 96.70 149 96.80 40 8.30
2020-03-30 5871 6280926 4016 584423897 92.70 94.60 91.30 93.70 3.00 -3.1% 93.70 68 93.80 2 8.04
2020-03-31 5871 10993526 5881 1020565492 94.60 96.20 91.50 91.50 2.20 -2.35% 91.50 158 91.60 1 7.85
2020-04-01 5871 5172259 3534 476055830 91.00 93.00 90.70 92.30 0.80 0.87% 92.30 22 92.50 1 7.92
2020-04-06 5871 12763691 7112 1153572714 90.00 91.50 89.20 91.10 1.20 -1.3% 91.10 62 91.20 45 7.82
2020-04-07 5871 10693784 6020 1011443195 93.90 95.70 93.50 94.50 3.40 3.73% 94.50 108 94.60 2 8.11
2020-04-08 5871 5893365 3711 562170415 94.00 96.50 93.90 96.10 1.60 1.69% 96.00 7 96.10 7 8.25
2020-04-09 5871 4763647 3193 457468381 97.30 97.40 95.10 96.30 0.20 0.21% 96.30 118 96.40 71 8.27
2020-04-10 5871 4398938 2839 426073562 96.10 98.20 95.30 98.20 1.90 1.97% 98.10 27 98.20 34 8.43
2020-04-13 5871 3132152 2233 303929044 98.40 98.50 96.30 96.40 1.80 -1.83% 96.40 39 96.50 10 8.27
2020-04-14 5871 5867064 3833 577277864 96.40 100.00 95.80 100.00 3.60 3.73% 99.90 12 100.00 124 8.58
2020-04-15 5871 7298999 4445 743013897 101.50 103.00 100.00 102.00 2.00 2% 102.00 114 102.50 83 8.76
2020-04-16 5871 6890016 4239 685577100 99.80 100.50 98.50 99.60 2.40 -2.35% 99.60 24 99.70 12 8.55
2020-04-17 5871 6213986 3880 627072975 101.50 102.50 99.30 99.50 0.10 -0.1% 99.50 104 99.60 13 8.54
2020-04-20 5871 2962445 1780 297448645 100.50 101.00 99.70 101.00 1.50 1.51% 100.50 51 101.00 194 8.67
2020-04-21 5871 7083625 4992 694469325 99.20 100.00 96.40 96.50 4.50 -4.46% 96.40 124 96.60 10 8.28
2020-04-22 5871 4487265 3303 431806479 95.50 97.10 95.20 97.00 0.50 0.52% 97.00 12 97.10 32 8.33
2020-04-23 5871 3269079 2166 319966264 97.20 99.00 97.10 97.90 0.90 0.93% 97.90 38 98.00 3 8.40
2020-04-24 5871 3457320 2404 342689597 99.80 99.80 98.50 98.70 0.80 0.82% 98.70 99 99.00 25 8.47
2020-04-27 5871 3721978 2142 374210956 100.50 101.50 99.40 101.00 2.30 2.33% 100.50 243 101.00 194 8.67
2020-04-28 5871 4663344 2820 477609595 102.00 103.50 101.00 103.00 2.00 1.98% 103.00 66 103.50 304 8.84
2020-04-29 5871 10709380 6735 1164950180 104.50 112.00 104.00 111.00 8.00 7.77% 110.50 96 111.00 47 9.53
2020-04-30 5871 10325331 6006 1178918870 112.50 116.00 112.50 114.50 3.50 3.15% 114.00 213 114.50 143 9.83
2020-05-04 5871 9531472 5518 1041701920 110.50 110.50 108.00 108.50 6.00 -5.24% 108.50 817 109.00 50 9.31
2020-05-05 5871 5546206 3346 613061866 109.00 112.00 109.00 110.50 2.00 1.84% 110.50 62 111.00 92 9.48
2020-05-06 5871 6687000 4216 748636500 110.00 114.00 108.50 113.00 2.50 2.26% 112.50 133 113.00 421 9.70
2020-05-08 5871 3776728 2501 426851620 114.50 114.50 111.50 113.00 0.00 0% 113.00 81 113.50 154 9.70
2020-05-11 5871 5636021 3668 655171457 114.00 117.50 113.50 116.50 3.50 3.1% 116.00 143 116.50 12 10.00
2020-05-12 5871 3859000 2543 446902000 116.00 116.50 115.00 116.00 0.50 -0.43% 116.00 72 116.50 64 9.75
2020-05-13 5871 4144000 2478 474333500 113.50 116.50 112.50 116.50 0.50 0.43% 116.00 24 116.50 60 9.79
2020-05-14 5871 5743000 3195 656637000 116.00 116.00 112.50 113.00 3.50 -3% 112.50 283 113.00 41 9.50
2020-05-15 5871 4246000 2669 477054500 114.00 115.00 110.00 112.50 0.50 -0.44% 112.00 60 112.50 112 9.45
2020-05-18 5871 2560498 1610 285933276 111.00 113.00 110.50 111.50 1.00 -0.89% 111.50 287 112.00 14 9.37
2020-05-19 5871 4006000 2191 451876000 114.00 114.00 111.50 113.00 1.50 1.35% 112.50 100 113.00 179 9.50
2020-05-20 5871 1936000 1163 218685500 113.00 113.50 112.50 113.00 0.00 0% 112.50 76 113.00 70 9.50
2020-05-21 5871 3923000 2141 447687500 113.50 115.00 113.00 114.00 1.00 0.88% 113.50 318 114.00 18 9.58
2020-05-22 5871 3179000 2006 356417500 113.50 113.50 111.00 111.50 2.50 -2.19% 111.00 327 111.50 55 9.37
2020-05-25 5871 5229000 2680 595174500 113.00 115.50 111.00 115.50 4.00 3.59% 115.00 56 115.50 244 9.71
2020-05-26 5871 5386367 3427 634514306 117.00 118.50 116.50 117.50 2.00 1.73% 117.50 90 118.00 287 9.87
2020-05-27 5871 3189000 1782 372576000 118.00 119.00 116.00 116.00 1.50 -1.28% 116.00 144 116.50 70 9.75
2020-05-28 5871 4307000 2044 503375000 118.00 118.00 115.50 116.50 0.50 0.43% 116.00 51 116.50 36 9.79
2020-05-29 5871 5024000 1815 586277000 115.50 118.00 115.00 116.50 0.00 0% 116.50 331 117.00 2 9.79
2020-06-01 5871 3847000 2500 456930000 117.50 120.00 117.00 119.00 2.50 2.15% 118.50 33 119.00 144 10.00
2020-06-02 5871 2738186 1735 327308211 119.50 120.50 118.50 119.00 0.00 0% 118.50 86 119.00 47 10.00
2020-06-03 5871 6263000 3875 760779500 121.00 123.00 120.00 122.50 3.50 2.94% 122.50 32 123.00 417 10.29
2020-06-04 5871 5824000 3304 716565000 123.00 124.00 121.50 124.00 1.50 1.22% 123.50 158 124.00 153 10.42
2020-06-05 5871 2266000 1447 279928000 124.50 124.50 123.00 123.50 0.50 -0.4% 123.50 74 124.00 290 10.38
2020-06-08 5871 4049000 1727 502220500 124.50 125.00 123.00 124.50 1.00 0.81% 124.00 199 124.50 120 10.46
2020-06-09 5871 3910000 2317 491035000 125.50 126.50 124.50 126.00 1.50 1.2% 126.00 5 126.50 252 10.59
2020-06-10 5871 5552000 3402 715319000 126.00 130.50 125.50 129.50 3.50 2.78% 129.50 117 130.00 63 10.88
2020-06-11 5871 7301000 3937 932316500 130.00 130.50 125.00 125.00 4.50 -3.47% 125.00 322 125.50 16 10.50
2020-06-12 5871 5782000 3259 709539000 121.00 125.00 120.00 124.00 1.00 -0.8% 124.00 435 124.50 11 10.42
2020-06-15 5871 4010000 2137 495828000 125.00 125.00 122.50 123.00 1.00 -0.81% 123.00 278 123.50 58 10.34
2020-06-16 5871 4091000 2414 517742500 124.50 128.00 124.00 127.50 4.50 3.66% 127.00 165 127.50 11 10.71
2020-06-17 5871 3007698 2037 383934976 128.50 129.00 126.50 127.00 0.50 -0.39% 127.00 173 128.00 33 10.67
2020-06-18 5871 3421895 1821 436615955 128.00 128.50 126.00 128.00 1.00 0.79% 128.00 3 128.50 265 10.76
2020-06-19 5871 4638846 2163 591174788 128.50 129.00 127.00 127.00 1.00 -0.78% 127.00 423 127.50 105 10.67
2020-06-22 5871 5671334 2936 722869895 127.00 128.50 126.50 128.00 1.00 0.79% 127.50 500 128.00 337 10.76
2020-06-23 5871 7589262 4593 902564440 119.50 120.50 117.00 118.50 0.00 -7.42% 118.50 123 119.00 104 9.96
2020-06-24 5871 2656984 1662 317077559 119.50 120.00 118.50 119.00 0.50 0.42% 119.00 261 119.50 40 10.00
2020-06-29 5871 6385609 2083 758429689 118.50 120.00 117.50 120.00 1.00 0.84% 119.50 24 120.00 205 10.08
2020-06-30 5871 5261010 2594 647326732 120.50 125.00 120.00 125.00 5.00 4.17% 124.50 25 125.00 120 10.50
2020-07-01 5871 4007604 2119 504613104 125.00 127.00 125.00 126.00 1.00 0.8% 126.00 1 126.50 184 10.59
2020-07-02 5871 4690922 2506 596607094 126.50 128.00 126.00 126.50 0.50 0.4% 126.50 125 127.00 40 10.63
2020-07-03 5871 2591599 1484 329117863 128.00 128.00 126.50 127.00 0.50 0.4% 127.00 27 127.50 299 10.67
2020-07-06 5871 3748386 2092 481390294 127.50 129.00 127.00 129.00 2.00 1.57% 128.50 35 129.00 400 10.84
2020-07-07 5871 3864613 2126 495259256 130.00 131.00 126.50 128.50 0.50 -0.39% 128.50 25 129.00 168 10.80
2020-07-08 5871 2512251 1512 321881628 128.50 128.50 127.50 128.00 0.50 -0.39% 128.00 71 128.50 163 10.76
2020-07-09 5871 2200002 1397 281763756 128.50 129.00 127.50 127.50 0.50 -0.39% 127.50 2 128.00 46 10.71
2020-07-13 5871 2243096 1267 281546096 126.00 126.50 125.00 125.50 0.50 -1.57% 125.50 213 126.00 260 10.55
2020-07-14 5871 3116366 1748 385421384 125.00 125.00 122.50 123.50 2.00 -1.59% 123.00 113 123.50 117 10.38
2020-07-15 5871 3109831 1651 384305609 124.00 125.00 122.50 123.50 0.00 0% 123.50 195 124.00 261 10.38
2020-07-16 5871 3150712 1645 391600626 123.50 126.00 123.00 123.50 0.00 0% 123.50 70 124.00 133 10.38
2020-07-17 5871 2966896 1525 365391104 124.00 125.00 122.00 123.00 0.50 -0.4% 123.00 213 123.50 113 10.34
2020-07-20 5871 1571224 1001 194189000 123.00 124.50 122.00 124.00 1.00 0.81% 124.00 25 124.50 102 10.42
2020-07-21 5871 2191054 1586 275222306 124.50 126.00 124.50 126.00 2.00 1.61% 125.50 58 126.00 85 10.59
2020-07-22 5871 1662727 1049 209299829 126.00 126.50 125.50 126.00 0.00 0% 125.50 245 126.00 1 10.59
2020-07-23 5871 1563422 843 195921672 126.00 126.00 124.50 125.00 1.00 -0.79% 125.00 109 125.50 107 10.50
2020-07-27 5871 2873174 1230 354515471 123.00 124.50 122.50 123.00 0.00 -1.6% 123.00 155 123.50 111 10.34
2020-07-28 5871 4245279 2058 516773038 122.00 123.00 120.50 121.50 1.50 -1.22% 121.50 23 122.00 116 10.21
2020-07-29 5871 3747804 1975 464791088 121.00 125.50 120.50 124.50 3.00 2.47% 124.50 7 125.00 142 10.46
2020-07-30 5871 1677387 1119 207947875 125.00 125.00 123.00 124.50 0.00 0% 124.00 27 124.50 5 10.46
2020-07-31 5871 1868782 1258 230160022 124.00 124.50 122.50 122.50 2.00 -1.61% 122.50 272 123.00 31 10.29
2020-08-03 5871 4236235 2503 513359006 121.50 122.00 120.50 121.00 1.50 -1.22% 121.00 187 121.50 20 10.17
2020-08-04 5871 3559338 1899 435800205 122.00 123.50 121.00 123.50 2.50 2.07% 123.00 37 123.50 90 10.38
2020-08-05 5871 3307185 2410 410395625 122.50 125.50 122.00 125.50 2.00 1.62% 125.00 251 125.50 141 10.55
2020-08-06 5871 3248495 1990 407446593 126.00 127.00 124.00 125.50 0.00 0% 125.00 9 125.50 28 10.55
2020-08-07 5871 1885605 1206 234851300 125.00 125.50 124.00 124.00 1.50 -1.2% 124.00 44 124.50 127 10.42
2020-08-11 5871 2599453 1466 324098172 124.50 125.50 124.00 124.00 0.00 0% 124.00 98 124.50 55 10.42
2020-08-12 5871 1593628 1110 197467372 124.00 124.50 123.00 124.00 0.00 0% 124.00 29 124.50 130 10.42
2020-08-13 5871 17169961 10054 2147483647 126.00 135.50 125.50 132.50 8.50 6.85% 132.50 48 133.00 41 11.63
2020-08-14 5871 5722653 3843 754641335 133.00 134.00 130.00 132.00 0.50 -0.38% 132.00 47 132.50 28 11.59
2020-08-17 5871 5631908 3302 759008080 132.50 136.00 132.50 136.00 4.00 3.03% 135.50 6 136.00 130 11.94
2020-08-18 5871 6065987 3829 829830713 137.50 139.00 135.00 135.00 1.00 -0.74% 135.00 18 135.50 21 11.85
2020-08-19 5871 5009657 3365 686117509 135.00 139.00 134.50 138.00 3.00 2.22% 137.50 13 138.00 58 12.12
2020-08-20 5871 8220818 5336 1091449832 137.00 137.50 128.00 132.50 5.50 -3.99% 132.00 27 132.50 48 11.63
2020-08-21 5871 3770618 2644 506274312 134.50 136.00 132.50 134.00 1.50 1.13% 133.50 46 134.00 20 11.76
2020-08-24 5871 1836049 1365 244254459 134.00 134.00 132.00 132.50 1.50 -1.12% 132.50 48 133.00 25 11.63
2020-08-25 5871 3079304 1996 415743040 134.00 136.00 133.00 135.50 3.00 2.26% 135.00 46 135.50 135 11.90
2020-08-26 5871 1292245 1014 174497575 135.00 136.00 134.00 135.00 0.50 -0.37% 134.50 16 135.00 46 11.85
2020-08-27 5871 2949452 1571 394155668 135.00 135.50 132.50 134.00 1.00 -0.74% 133.50 28 134.00 129 11.76
2020-08-28 5871 4182889 2545 550680063 132.50 133.00 128.00 132.50 1.50 -1.12% 132.50 69 133.00 80 11.63
2020-08-31 5871 3794278 1916 494854252 134.00 134.00 129.50 129.50 3.00 -2.26% 129.50 13 130.00 49 11.37
2020-09-01 5871 3995254 2477 509799012 129.50 130.00 126.50 127.50 2.00 -1.54% 127.50 138 128.00 106 11.19
2020-09-02 5871 4630801 2181 594868709 128.50 131.00 127.00 129.00 1.50 1.18% 128.50 49 129.00 183 11.33
2020-09-03 5871 4607901 2423 606627459 130.00 133.00 130.00 131.50 2.50 1.94% 131.00 104 131.50 6 11.55
2020-09-04 5871 2834513 1815 365765690 129.00 130.50 128.00 129.00 2.50 -1.9% 129.00 44 129.50 43 11.33
2020-09-07 5871 1922187 1288 250990382 129.50 132.00 128.50 130.50 1.50 1.16% 130.00 21 130.50 5 11.46
2020-09-10 5871 2220758 1439 287531540 130.50 131.00 128.50 129.00 1.50 -1.15% 128.50 186 129.00 36 11.33
2020-09-11 5871 1895183 1317 244763290 129.00 130.50 128.00 130.00 1.00 0.78% 129.50 2 130.00 200 11.41
2020-09-14 5871 2024530 1438 261456900 130.50 130.50 128.50 130.00 0.00 0% 129.50 8 130.00 50 11.41
2020-09-16 5871 3762743 2444 499357670 130.00 134.00 130.00 134.00 4.00 3.08% 133.50 27 134.00 377 11.76
2020-09-17 5871 2224940 1658 293568580 133.50 133.50 131.00 132.00 2.00 -1.49% 131.50 19 132.00 68 11.59
2020-09-18 5871 2785862 1569 370125646 132.50 133.50 131.50 133.50 1.50 1.14% 133.50 57 134.00 465 11.72
2020-09-22 5871 3977077 2358 522587609 134.00 134.00 130.50 130.50 4.50 -2.25% 130.50 37 131.00 51 11.46
2020-09-24 5871 5245205 3143 663174417 128.00 129.00 125.00 126.00 4.50 -3.45% 125.50 134 126.00 135 11.06
2020-09-25 5871 2539616 1498 322166025 128.00 128.50 125.00 126.50 0.50 0.4% 126.00 36 126.50 35 11.11
2020-09-29 5871 1668132 1001 215935083 129.50 130.00 128.50 129.50 1.00 2.37% 129.50 15 130.00 203 11.37
2020-09-30 5871 2609204 1162 341579724 130.00 131.50 129.00 131.00 1.50 1.16% 131.00 40 131.50 189 11.50
2020-10-06 5871 4153470 2739 556593727 132.50 135.00 132.00 134.00 2.50 2.29% 134.00 152 134.50 252 11.76
2020-10-08 5871 2538399 1499 341106966 134.00 135.00 133.00 135.00 1.50 0.75% 134.50 23 135.00 506 11.85
2020-10-12 5871 4303000 2128 585869500 136.00 137.00 135.00 137.00 2.00 1.48% 136.50 16 137.00 165 12.03
2020-10-13 5871 1819657 1164 245334538 136.00 136.50 134.00 134.50 2.50 -1.82% 134.50 18 135.00 132 11.81
2020-10-14 5871 2957764 1599 399550246 136.00 136.50 133.50 135.00 0.50 0.37% 134.50 62 135.00 240 11.85
2020-10-15 5871 2563719 1367 345674565 135.00 136.00 133.50 135.00 0.00 0% 135.00 96 135.50 85 11.85
2020-10-16 5871 2932731 1589 399260185 136.00 137.00 135.00 135.50 0.50 0.37% 135.00 341 135.50 44 11.90
2020-10-20 5871 2956481 1863 408778378 138.00 139.00 137.00 139.00 1.50 2.58% 138.50 55 139.00 343 12.20
2020-10-21 5871 3531301 1463 490477038 139.50 139.50 138.00 139.00 0.00 0% 138.50 91 139.00 83 12.20
2020-10-22 5871 1672995 989 230333810 137.50 138.50 137.00 138.00 1.00 -0.72% 137.50 67 138.00 23 12.12
2020-10-23 5871 9795380 4867 1390106840 140.00 144.00 139.50 144.00 6.00 4.35% 143.50 3 144.00 497 12.64
2020-10-26 5871 3768818 2595 544345874 144.00 145.00 143.00 145.00 1.00 0.69% 144.50 32 145.00 150 12.73
2020-10-27 5871 1926994 1467 275351408 143.50 144.00 142.00 143.50 1.50 -1.03% 143.00 9 143.50 41 12.60
2020-10-28 5871 2962846 2055 416335649 142.50 143.00 139.50 140.00 3.50 -2.44% 140.00 51 140.50 60 12.29
2020-10-29 5871 2712125 1668 377140019 137.00 140.50 137.00 139.50 0.50 -0.36% 139.50 84 140.00 35 12.25
2020-10-30 5871 3102396 1428 430164269 139.00 139.50 137.50 138.50 1.00 -0.72% 138.50 120 139.00 85 12.16
2020-11-02 5871 3416148 1799 481051961 138.50 142.00 138.00 141.00 2.50 1.81% 141.00 87 141.50 62 12.38
2020-11-03 5871 2866821 1829 409889962 141.00 145.00 140.00 144.00 3.00 2.13% 144.00 10 144.50 95 12.64
2020-11-04 5871 3311068 2387 484579586 144.00 148.00 143.50 147.00 3.00 2.08% 146.50 62 147.00 4 12.91
2020-11-05 5871 2775800 1933 410900682 147.50 149.50 146.50 147.50 0.50 0.34% 147.00 38 147.50 41 12.95
2020-11-06 5871 2864120 2057 426596306 147.50 150.00 147.00 150.00 2.50 1.69% 149.50 67 150.00 276 13.17
2020-11-09 5871 5796414 3707 892901446 152.00 157.50 151.00 154.50 4.50 3% 154.00 6 154.50 30 13.56
2020-11-10 5871 5173330 3650 819960134 157.50 160.00 156.50 159.00 4.50 2.91% 158.50 5 159.00 47 14.87
2020-11-11 5871 6673483 4069 1074992390 159.00 162.50 158.50 161.50 2.50 1.57% 161.00 65 161.50 49 15.11
2020-11-12 5871 3586980 2063 577857514 163.00 163.00 160.00 161.00 0.50 -0.31% 160.50 5 161.00 26 15.06
2020-11-13 5871 5027650 2775 795176659 159.00 160.00 157.00 159.00 2.00 -1.24% 158.50 8 159.00 130 14.87
2020-11-16 5871 4063586 2832 659516906 159.00 164.00 159.00 163.00 4.00 2.52% 163.00 80 163.50 106 15.25
2020-11-18 5871 3492456 2424 577046247 165.50 167.00 164.00 166.00 1.50 1.84% 165.50 1 166.00 102 15.53
2020-11-19 5871 2508513 1603 417079070 166.00 167.50 165.00 166.00 0.00 0% 165.50 26 166.00 1 15.53
2020-11-23 5871 2745280 1787 454677752 164.00 167.00 163.50 166.00 3.00 0% 165.50 22 166.00 71 15.53
2020-11-24 5871 2467199 1749 409350884 165.00 167.50 164.50 166.50 0.50 0.3% 165.50 117 166.50 43 15.58
2020-11-25 5871 5391843 4462 865334393 165.50 166.50 158.00 159.50 7.00 -4.2% 159.00 80 159.50 106 14.92
2020-11-26 5871 3723088 2508 599793955 159.50 163.00 158.50 162.50 3.00 1.88% 162.00 22 162.50 58 15.20
2020-11-27 5871 2499014 1874 401028152 163.00 163.00 159.50 160.50 2.00 -1.23% 160.00 127 160.50 27 15.01
2020-11-30 5871 9356383 3637 1467486011 160.50 160.50 156.00 156.00 4.50 -2.8% 156.00 10 156.50 88 14.59
2020-12-01 5871 2439319 1744 385968557 156.50 159.50 156.00 159.50 3.50 2.24% 159.00 14 159.50 115 14.92
2020-12-02 5871 2962088 2017 476285051 160.00 162.00 159.00 161.50 2.00 1.25% 161.00 46 161.50 36 15.11
2020-12-04 5871 2676105 1819 426779861 159.00 160.50 158.00 159.00 1.00 -1.55% 158.50 137 159.00 30 14.87
2020-12-07 5871 2841406 1892 449093141 159.00 159.50 157.00 158.50 0.50 -0.31% 158.00 9 158.50 101 14.83
2020-12-11 5871 2400390 1724 372348966 155.00 157.50 153.50 155.00 0.00 -2.21% 154.50 22 155.00 55 14.50
2020-12-16 5871 5012543 3414 805743623 159.00 163.00 157.50 163.00 5.00 5.16% 162.50 20 163.00 57 15.25
2020-12-18 5871 4200474 2222 685093326 164.00 164.50 161.50 164.00 1.00 0.61% 164.00 3 164.50 152 15.34
2020-12-21 5871 2440507 1770 403343634 163.50 166.00 162.50 166.00 2.00 1.22% 165.50 18 166.00 13 15.53
2020-12-22 5871 2196447 1687 359294485 165.50 165.50 160.50 162.50 3.50 -2.11% 162.00 5 162.50 69 15.20
2020-12-25 5871 1092038 700 175694052 161.50 162.50 159.50 160.00 0.50 -1.54% 160.00 4 160.50 13 14.97
2020-12-28 5871 2116275 1627 344864101 160.50 165.00 160.00 162.50 2.50 1.56% 162.50 21 163.00 53 15.20
2020-12-29 5871 2143893 1561 353235773 162.50 165.50 162.00 165.50 3.00 1.85% 165.00 112 165.50 138 15.48
2020-12-30 5871 1687158 1492 280795752 165.50 167.50 164.50 167.00 1.50 0.91% 166.50 14 167.00 16 15.62