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　　217.00
0
0%		223.00
6
2.76%		220.00
-3
-1.35%		224.00
4
1.82%		 　231.00
7
3.13%		233.00
2
0.87%		229.50
-3.5
-1.5%		226.00
-3.5
-1.53%		222.00
-4
-1.77%		 　231.50
9.5
4.28%		230.00
-1.5
-0.65%		 　　　　　　　　　　　240.00
10
4.35%		225.00
-15
-6.25%		228.41
2 月234.50
9.5
4.22%		231.00
-3.5
-1.49%		230.00
-1
-0.43%		 　227.50
-2.5
-1.09%		227.50
0
0%		230.50
3
1.32%		230.50
0
0%		233.00
2.5
1.08%		 　232.00
-1
-0.43%		234.00
2
0.86%		234.50
0.5
0.21%		231.50
-3
-1.28%		231.50
0
0%		 　231.00
-0.5
-0.22%		228.50
-2.5
-1.08%		228.00
-0.5
-0.22%		225.00
-3
-1.32%		225.50
0.5
0.22%		 229.23
3 月　226.00
0.5
0.22%		226.00
0
0%		 　228.00
2
0.88%		232.00
4
1.75%		232.50
0.5
0.22%		234.50
2
0.86%		227.00
-7.5
-3.2%		 　234.50
7.5
3.3%		229.50
-5
-2.13%		229.50
0
0%		228.00
-1.5
-0.65%		230.00
2
0.88%		 　231.00
1
0.43%		229.00
-2
-0.87%		234.00
5
2.18%		237.00
3
1.28%		232.00
-5
-2.11%		 　233.00
1
0.43%		233.00
0
0%		228.50
-4.5
-1.93%		225.50
-3
-1.31%		223.50
-2
-0.89%		230.4
4 月 　　　　220.50
-3
-1.34%		223.50
3
1.36%		 　224.00
0.5
0.22%		228.00
4
1.79%		228.00
0
0%		229.50
1.5
0.66%		233.50
4
1.74%		 　230.00
-3.5
-1.5%		230.00
0
0%		229.00
-1
-0.43%		225.00
-4
-1.75%		225.50
0.5
0.22%		 　226.00
0.5
0.22%		222.00
-4
-1.77%		224.50
2.5
1.13%		220.00
-4.5
-2%		223.00
3
1.36%		 225.73
5 月　225.00
2
0.9%		222.50
-2.5
-1.11%		221.00
-1.5
-0.67%		220.50
-0.5
-0.23%		 　226.00
5.5
2.49%		224.00
-2
-0.88%		225.00
1
0.45%		224.50
-0.5
-0.22%		222.00
-2.5
-1.11%		 　209.00
-13
-5.86%		208.00
-1
-0.48%		214.00
6
2.88%		218.00
4
1.87%		216.00
-2
-0.92%		 　215.00
-1
-0.46%		213.50
-1.5
-0.7%		210.00
-3.5
-1.64%		206.00
-4
-1.9%		206.00
0
0%		 　210.50
4.5
2.18%		207.00
-3.5
-1.66%		202.50
-4.5
-2.17%		215.63
6 月204.50
2
0.99%		205.00
0.5
0.24%		 　206.50
1.5
0.73%		209.00
2.5
1.21%		213.00
4
1.91%		210.00
-3
-1.41%		211.50
1.5
0.71%		 　209.00
-2.5
-1.18%		204.00
-5
-2.39%		208.50
4.5
2.21%		205.50
-3
-1.44%		205.00
-0.5
-0.24%		 　207.00
2
0.98%		205.00
-2
-0.97%		201.50
-3.5
-1.71%		 　　　202.00
0.5
0.25%		201.00
-1
-0.5%		203.00
2
1%		204.00
1
0.49%		204.00
0
0%		 205.96
7 月　　205.50
1.5
0.74%		210.00
4.5
2.19%		210.00
0
0%		204.00
-6
-2.86%		201.00
-3
-1.47%		 　201.50
0.5
0.25%		204.50
3
1.49%		202.50
-2
-0.98%		203.50
1
0.49%		212.00
8.5
4.18%		 　　211.00
-1
-0.47%		212.00
1
0.47%		206.50
-5.5
-2.59%		204.00
-2.5
-1.21%		 　205.00
1
0.49%		207.50
2.5
1.22%		 204.50
-3
-1.45%		205.00
0.5
0.24%		 208.00
3
1.46%		206.24
8 月202.50
-5.5
-2.64%		201.00
-1.5
-0.74%		 194.00
-7
-3.48%		 　187.50
-6.5
-3.35%		185.00
-2.5
-1.33%		186.50
1.5
0.81%		187.00
0.5
0.27%		186.00
-1
-0.53%		 　173.50
-12.5
-6.72%		170.00
-3.5
-2.02%		174.00
4
2.35%		181.50
7.5
4.31%		180.00
-1.5
-0.83%		 　179.00
-1
-0.56%		177.50
-1.5
-0.84%		174.00
-3.5
-1.97%		177.00
3
1.72%		178.00
1
0.56%		 　181.50
3.5
1.97%		178.50
-3
-1.65%		177.00
-1.5
-0.84%		177.50
0.5
0.28%		182.37
9 月178.50
1
0.56%		 　181.50
3
1.68%		179.00
-2.5
-1.38%		179.50
0.5
0.28%		174.50
-5
-2.79%		172.50
-2
-1.15%		 　175.00
2.5
1.45%		176.00
1
0.57%		177.00
1
0.57%		180.00
3
1.69%		182.50
2.5
1.39%		 　183.00
0.5
0.27%		184.00
1
0.55%		180.00
-4
-2.17%		175.50
-4.5
-2.5%		177.50
2
1.14%		 　181.50
4
2.25%		180.00
-1.5
-0.83%		184.00
4
2.22%		181.00
-3
-1.63%		 179.5
10 月　181.00
0
0%		179.00
-2
-1.1%		177.00
-2
-1.12%		177.50
0.5
0.28%		178.00
0.5
0.28%		 　　　183.50
5.5
3.09%		183.50
0
0%		183.00
-0.5
-0.27%		 　182.50
-0.5
-0.27%		181.00
-1.5
-0.82%		179.00
-2
-1.1%		179.00
0
0%		174.00
-5
-2.79%		 　172.00
-2
-1.15%		171.00
-1
-0.58%		173.50
2.5
1.46%		171.50
-2
-1.15%		179.00
7.5
4.37%		 　177.50
-1.5
-0.84%		175.50
-2
-1.13%		178.06
11 月173.50
-2
-1.14%		176.50
3
1.73%		178.50
2
1.13%		 　181.00
2.5
1.4%		182.00
1
0.55%		179.00
-3
-1.65%		178.00
-1
-0.56%		173.50
-4.5
-2.53%		 　172.50
-1
-0.58%		173.00
0.5
0.29%		175.00
2
1.16%		176.50
1.5
0.86%		177.50
1
0.57%		 　178.00
0.5
0.28%		181.00
3
1.69%		182.50
1.5
0.83%		182.00
-0.5
-0.27%		184.50
2.5
1.37%		 　183.50
-1
-0.54%		185.00
1.5
0.82%		183.00
-2
-1.08%		186.00
3
1.64%		 179.24
12 月182.50
-3.5
-1.88%		 　181.50
-1
-0.55%		181.00
-0.5
-0.28%		180.00
-1
-0.55%		179.00
-1
-0.56%		181.00
2
1.12%		 　178.50
-2.5
-1.38%		179.00
0.5
0.28%		175.50
-3.5
-1.96%		179.50
4
2.28%		187.50
8
4.46%		 　186.50
-1
-0.53%		186.50
0
0%		185.00
-1.5
-0.8%		187.50
2.5
1.35%		186.50
-1
-0.53%		 　186.50
0
0%		189.00
2.5
1.34%		190.50
1.5
0.79%		189.50
-1
-0.52%		193.00
3.5
1.85%		　　183.94

說明:最高漲幅:4.46%最低跌幅:-6.72% 最高價:240.00最低價:170.00平均價:202.92,灰色底表示週末,漲145天(384)元,跌134天(-386.5)元,平盤21天
4%=9,3%=8,2%=28,1%=57,0%=64,-0%=2,-1%=3,-2%=12,-3%=20,-4%=26,-5%=71,

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
2023-01-03 5871 2552000 1613 549942500 215.00 218.00 213.00 217.00 0.00 0% 217.00 38 217.50 18 14.08
2023-01-04 5871 5733000 3373 1267050500 219.00 223.50 217.50 223.00 6.00 2.76% 222.50 138 223.00 73 14.47
2023-01-05 5871 4227000 2533 940932000 222.00 226.00 220.00 220.00 3.00 -1.35% 220.00 8 220.50 18 14.28
2023-01-06 5871 3773000 2400 839930500 223.00 225.00 219.50 224.00 4.00 1.82% 223.50 59 224.00 38 14.54
2023-01-09 5871 6162000 3742 1406427000 225.00 231.00 224.50 231.00 7.00 3.13% 230.50 7 231.00 105 14.99
2023-01-10 5871 4030000 2302 932416000 232.00 233.00 229.50 233.00 2.00 0.87% 232.50 36 233.00 87 15.12
2023-01-11 5871 4558000 2612 1053698000 234.00 235.00 229.00 229.50 3.50 -1.5% 229.50 71 230.00 53 14.89
2023-01-12 5871 4159000 2871 945977000 231.00 232.00 224.50 226.00 3.50 -1.53% 226.00 11 226.50 57 14.67
2023-01-13 5871 5038000 3147 1121758500 227.50 228.50 220.00 222.00 4.00 -1.77% 222.00 50 222.50 53 14.41
2023-01-16 5871 5767000 3371 1325274500 225.00 232.50 224.50 231.50 9.50 4.28% 231.50 18 232.00 159 15.02
2023-01-17 5871 2959000 1716 681830500 230.50 233.00 229.00 230.00 1.50 -0.65% 230.00 25 230.50 95 14.93
2023-01-30 5871 10690000 5623 2147483647 241.50 243.50 233.00 240.00 10.00 4.35% 239.00 40 240.00 65 15.57
2023-01-31 5871 10430000 5793 2147483647 236.50 237.00 225.00 225.00 15.00 -6.25% 225.00 258 225.50 2 14.60
2023-02-01 5871 7112000 4309 1654195500 231.00 235.00 228.00 234.50 9.50 4.22% 234.50 15 235.00 391 15.22
2023-02-02 5871 4437000 2786 1029393000 235.50 235.50 230.00 231.00 3.50 -1.49% 231.00 74 231.50 77 14.99
2023-02-03 5871 2750000 1781 635600000 231.00 233.50 230.00 230.00 1.00 -0.43% 230.00 81 230.50 49 14.93
2023-02-06 5871 4083000 2579 924068000 225.50 229.50 222.50 227.50 2.50 -1.09% 227.50 50 229.00 10 14.76
2023-02-07 5871 2504000 1432 573221000 228.50 231.00 227.50 227.50 0.00 0% 227.50 98 228.50 12 14.76
2023-02-08 5871 1456000 1014 334242500 230.00 231.00 228.00 230.50 3.00 1.32% 230.00 25 230.50 80 14.96
2023-02-09 5871 2498000 1503 577125500 228.00 233.00 228.00 230.50 0.00 0% 230.50 163 231.00 1 14.96
2023-02-10 5871 2143000 1609 498142500 229.00 234.00 229.00 233.00 2.50 1.08% 232.50 33 233.00 17 15.12
2023-02-13 5871 2764000 1913 641592000 234.00 234.50 230.00 232.00 1.00 -0.43% 232.00 80 232.50 47 15.06
2023-02-14 5871 2305000 1526 537064000 233.50 234.00 231.50 234.00 2.00 0.86% 233.50 1 234.00 84 15.18
2023-02-15 5871 2891000 1786 676167000 234.00 235.00 233.00 234.50 0.50 0.21% 234.00 3 234.50 72 15.22
2023-02-16 5871 3815000 2345 886215000 235.50 235.50 230.50 231.50 3.00 -1.28% 231.00 177 231.50 22 15.02
2023-02-17 5871 2181000 1230 504483000 230.50 233.00 230.00 231.50 0.00 0% 231.50 29 232.00 28 15.02
2023-02-20 5871 2489000 1524 573984000 231.00 232.00 229.50 231.00 0.50 -0.22% 230.50 15 231.00 6 14.99
2023-02-21 5871 2364000 1621 540970000 231.00 231.00 227.00 228.50 2.50 -1.08% 228.50 29 229.00 5 14.83
2023-02-22 5871 2916000 1761 661273500 227.00 228.50 225.00 228.00 0.50 -0.22% 227.50 43 228.00 30 14.80
2023-02-23 5871 5116000 2869 1154891500 227.00 228.00 224.00 225.00 3.00 -1.32% 225.00 315 225.50 74 14.60
2023-02-24 5871 10890000 5652 2147483647 229.00 229.00 218.50 225.50 0.50 0.22% 225.50 18 226.00 177 14.63
2023-03-02 5871 2496000 1829 567665000 229.50 230.00 226.00 226.00 3.00 0.22% 226.00 217 226.50 29 14.39
2023-03-03 5871 2998000 2068 679856000 228.50 230.50 225.00 226.00 0.00 0% 225.50 40 226.00 18 14.39
2023-03-06 5871 1692000 1046 385788000 228.50 229.00 226.50 228.00 2.00 0.88% 227.50 14 228.00 5 14.51
2023-03-07 5871 4741000 2711 1094881500 228.00 233.00 228.00 232.00 4.00 1.75% 231.50 13 232.00 144 14.77
2023-03-08 5871 2980000 1681 692003000 230.50 234.00 230.50 232.50 0.50 0.22% 232.00 4 232.50 45 14.80
2023-03-09 5871 4065000 2280 953856000 234.50 237.00 233.00 234.50 2.00 0.86% 234.00 23 234.50 15 14.93
2023-03-10 5871 5250000 2980 1203915000 232.50 233.50 226.00 227.00 7.50 -3.2% 227.00 68 227.50 15 14.45
2023-03-13 5871 5399000 2994 1250481000 229.50 235.00 225.50 234.50 7.50 3.3% 234.00 2 234.50 69 14.93
2023-03-14 5871 3142000 1914 722980500 230.50 232.50 228.00 229.50 5.00 -2.13% 229.50 2 230.00 13 14.61
2023-03-15 5871 2081000 1299 480239500 231.00 232.50 229.50 229.50 0.00 0% 229.00 196 229.50 28 14.61
2023-03-16 5871 3161000 1677 720096500 228.00 229.50 226.00 228.00 1.50 -0.65% 227.50 50 228.00 100 14.51
2023-03-17 5871 2736000 968 629141000 229.50 231.00 228.50 230.00 2.00 0.88% 229.50 135 230.00 25 14.64
2023-03-20 5871 1518000 921 348980500 231.50 231.50 228.00 231.00 1.00 0.43% 231.00 12 231.50 84 14.70
2023-03-21 5871 2024000 1179 463997000 231.50 232.00 227.50 229.00 2.00 -0.87% 228.50 1 229.00 17 14.58
2023-03-22 5871 3019000 2012 703562000 230.50 235.00 229.00 234.00 5.00 2.18% 233.50 11 234.00 17 14.90
2023-03-23 5871 2131000 1374 502296500 233.50 237.50 232.50 237.00 3.00 1.28% 236.50 20 237.00 102 15.09
2023-03-24 5871 3924000 2321 909333000 236.00 236.00 230.50 232.00 5.00 -2.11% 231.50 15 232.00 82 14.77
2023-03-27 5871 2294000 1479 534304000 231.00 234.50 230.50 233.00 1.00 0.43% 232.50 40 233.00 20 14.83
2023-03-28 5871 1155000 776 269483500 234.00 234.50 232.50 233.00 0.00 0% 233.00 43 233.50 60 14.83
2023-03-29 5871 4952000 3217 1120738500 224.00 228.50 224.00 228.50 4.50 -1.93% 228.00 12 228.50 59 14.54
2023-03-30 5871 3770000 2658 849358000 228.00 228.00 224.00 225.50 3.00 -1.31% 225.00 165 225.50 95 14.35
2023-03-31 5871 5465000 3393 1214975500 224.50 225.00 220.00 223.50 2.00 -0.89% 223.00 47 223.50 10 14.23
2023-04-06 5871 3043000 2076 675276500 224.00 225.00 220.00 220.50 3.00 -1.34% 220.50 21 221.00 5 14.04
2023-04-07 5871 1724000 1201 385110500 221.50 225.00 221.00 223.50 3.00 1.36% 223.00 19 223.50 2 14.23
2023-04-10 5871 2364000 1456 529484500 224.00 225.50 223.00 224.00 0.50 0.22% 223.50 55 224.00 1 14.26
2023-04-11 5871 2753000 1862 627672500 227.50 229.50 226.50 228.00 4.00 1.79% 228.00 16 228.50 79 14.51
2023-04-12 5871 1517000 984 345301500 228.00 229.00 226.00 228.00 0.00 0% 227.50 8 228.00 51 14.51
2023-04-13 5871 2652000 1479 605292500 226.00 230.50 226.00 229.50 1.50 0.66% 229.00 3 229.50 106 14.61
2023-04-14 5871 3722000 2322 864117500 231.50 233.50 229.50 233.50 4.00 1.74% 233.00 32 233.50 129 14.86
2023-04-17 5871 2523000 1730 579853500 231.50 232.00 228.50 230.00 3.50 -1.5% 229.50 30 230.00 52 14.64
2023-04-18 5871 1385000 911 317956000 228.50 230.50 228.00 230.00 0.00 0% 229.50 13 230.00 80 14.64
2023-04-19 5871 1854000 1379 422805000 229.00 229.50 227.00 229.00 1.00 -0.43% 229.00 14 229.50 40 14.58
2023-04-20 5871 1671000 1122 378708500 228.00 229.50 225.00 225.00 4.00 -1.75% 225.00 76 225.50 1 14.32
2023-04-21 5871 2015000 1429 455100000 226.00 228.00 224.00 225.50 0.50 0.22% 225.50 28 226.00 41 14.35
2023-04-24 5871 1011000 798 226591000 224.00 226.00 221.00 226.00 0.50 0.22% 226.00 7 226.50 44 14.39
2023-04-25 5871 2051000 1374 457502500 226.50 227.50 221.00 222.00 4.00 -1.77% 221.50 33 222.00 2 14.13
2023-04-26 5871 2648000 1815 593341000 221.00 226.00 220.50 224.50 2.50 1.13% 224.00 28 224.50 12 14.29
2023-04-27 5871 3472000 2300 765085500 223.00 224.00 218.00 220.00 4.50 -2% 220.00 9 220.50 49 14.00
2023-04-28 5871 2115000 1207 471422500 221.50 224.00 221.00 223.00 3.00 1.36% 223.00 5 223.50 35 14.19
2023-05-02 5871 1802000 1312 405213500 224.50 226.50 223.00 225.00 2.00 0.9% 224.50 7 225.00 2 14.32
2023-05-03 5871 1354000 973 301467500 224.00 224.00 221.50 222.50 2.50 -1.11% 222.00 77 222.50 9 14.16
2023-05-04 5871 1797000 1207 397500000 221.00 222.50 220.50 221.00 1.50 -0.67% 221.00 15 221.50 5 14.07
2023-05-05 5871 2173000 1573 477456000 222.00 222.00 218.50 220.50 0.50 -0.23% 220.00 25 220.50 56 14.04
2023-05-08 5871 2139000 1414 481494000 222.50 226.50 222.50 226.00 5.50 2.49% 226.00 56 226.50 120 14.39
2023-05-09 5871 1343000 841 301669500 225.00 226.50 223.50 224.00 2.00 -0.88% 223.50 20 224.00 4 14.26
2023-05-10 5871 2139000 1303 480856000 226.00 227.50 223.00 225.00 1.00 0.45% 224.50 18 225.00 115 14.32
2023-05-11 5871 1720000 1155 386560500 226.00 227.00 223.50 224.50 0.50 -0.22% 224.00 50 224.50 44 14.44
2023-05-12 5871 2547000 1835 568589000 225.50 226.50 221.50 222.00 2.50 -1.11% 222.00 86 222.50 3 14.28
2023-05-15 5871 8480000 6102 1786517500 221.00 221.00 206.00 209.00 13.00 -5.86% 209.00 21 209.50 35 13.44
2023-05-16 5871 5751000 3939 1194141000 208.00 209.50 206.00 208.00 1.00 -0.48% 208.00 268 208.50 4 13.38
2023-05-17 5871 4904631 4829 1044272329 208.00 216.00 207.00 214.00 6.00 2.88% 214.00 75 215.00 39 13.76
2023-05-18 5871 4484000 2923 969539500 216.00 218.50 212.00 218.00 4.00 1.87% 217.50 76 218.00 25 14.02
2023-05-19 5871 5113000 3567 1108900000 220.00 222.50 214.00 216.00 2.00 -0.92% 215.50 3 216.00 35 13.89
2023-05-22 5871 4058000 2360 871158500 213.00 216.50 212.50 215.00 1.00 -0.46% 215.00 113 215.50 56 13.83
2023-05-23 5871 3197000 2006 685548500 215.50 216.50 213.50 213.50 1.50 -0.7% 213.50 108 214.00 44 13.73
2023-05-24 5871 3119000 2320 655181500 212.50 213.00 209.00 210.00 3.50 -1.64% 210.00 135 210.50 4 13.50
2023-05-25 5871 7145000 4607 1464087500 208.00 208.50 202.00 206.00 4.00 -1.9% 205.50 47 206.00 73 13.25
2023-05-26 5871 3609000 2606 743998000 205.00 208.00 204.50 206.00 0.00 0% 206.00 22 206.50 55 13.25
2023-05-29 5871 6131000 4076 1264179500 206.50 211.00 201.00 210.50 4.50 2.18% 210.00 73 210.50 51 13.54
2023-05-30 5871 3776000 2906 781710500 210.50 210.50 205.50 207.00 3.50 -1.66% 206.50 20 207.00 69 13.31
2023-05-31 5871 26261000 6853 2147483647 205.00 206.50 202.50 202.50 4.50 -2.17% 202.50 351 203.00 5 13.02
2023-06-01 5871 3035000 2018 621223500 204.00 205.50 203.50 204.50 2.00 0.99% 204.50 46 205.00 75 13.15
2023-06-02 5871 3904000 2375 799769500 202.50 206.00 202.50 205.00 0.50 0.24% 205.00 299 205.50 15 13.18
2023-06-05 5871 2949000 1806 613666500 206.50 210.00 206.50 206.50 1.50 0.73% 206.50 160 207.00 39 13.28
2023-06-06 5871 1407000 1027 293512500 206.50 209.50 206.50 209.00 2.50 1.21% 208.50 30 209.00 5 13.44
2023-06-07 5871 3414000 2310 725469000 210.00 213.50 209.50 213.00 4.00 1.91% 212.50 40 213.00 81 13.70
2023-06-08 5871 1884000 1291 397869000 212.00 213.00 210.00 210.00 3.00 -1.41% 209.50 65 210.00 46 13.50
2023-06-09 5871 1846000 1176 389350500 212.00 212.00 208.50 211.50 1.50 0.71% 211.00 6 211.50 1 13.60
2023-06-12 5871 2598000 1616 547409500 213.50 214.00 209.00 209.00 2.50 -1.18% 209.00 160 209.50 5 13.44
2023-06-13 5871 8021000 5243 1646934000 207.50 210.50 204.00 204.00 5.00 -2.39% 203.50 263 204.00 8 13.12
2023-06-14 5871 3564000 2499 741086500 205.50 210.00 205.50 208.50 4.50 2.21% 208.50 128 209.00 63 13.41
2023-06-15 5871 3515000 2202 721825500 207.50 208.00 204.50 205.50 3.00 -1.44% 205.00 232 205.50 55 13.22
2023-06-16 5871 3745000 1741 769628500 206.50 208.00 204.50 205.00 0.50 -0.24% 204.50 376 205.00 16 13.18
2023-06-19 5871 2257000 1700 465177000 204.00 208.00 203.00 207.00 2.00 0.98% 207.00 73 207.50 31 13.31
2023-06-20 5871 2431000 1522 500437000 207.50 207.50 205.00 205.00 2.00 -0.97% 205.00 154 205.50 28 13.18
2023-06-21 5871 4918000 3427 991052000 201.00 203.00 200.00 201.50 3.50 -1.71% 201.50 111 202.00 36 12.96
2023-06-26 5871 2613000 1513 525295000 199.50 202.00 199.50 202.00 0.50 0.25% 201.50 8 202.00 57 12.99
2023-06-27 5871 2432000 1553 489314500 201.00 203.00 200.00 201.00 1.00 -0.5% 200.50 27 201.00 4 12.93
2023-06-28 5871 1497000 991 302443500 201.00 203.00 200.50 203.00 2.00 1% 203.00 25 203.50 106 13.05
2023-06-29 5871 2902000 1847 594059500 205.00 207.00 203.00 204.00 1.00 0.49% 204.00 4 204.50 59 13.12
2023-06-30 5871 3259000 1918 662460000 202.50 204.50 202.00 204.00 0.00 0% 203.50 19 204.00 31 13.12
2023-07-03 5871 1613000 972 331187000 203.50 206.50 203.50 205.50 1.50 0.74% 205.50 12 206.00 38 13.22
2023-07-04 5871 4523000 2581 950318500 206.50 212.00 206.50 210.00 4.50 2.19% 209.50 76 210.00 48 13.50
2023-07-05 5871 2984000 1900 627050000 210.00 212.00 209.00 210.00 0.00 0% 210.00 16 210.50 103 13.50
2023-07-06 5871 5429000 3231 1115416500 207.00 208.00 204.00 204.00 6.00 -2.86% 204.00 64 204.50 77 13.12
2023-07-07 5871 4270000 2644 860019500 201.00 203.00 201.00 201.00 3.00 -1.47% 201.00 63 201.50 89 12.93
2023-07-10 5871 1938000 1147 390742000 202.00 203.50 200.50 201.50 0.50 0.25% 201.00 57 201.50 13 12.96
2023-07-11 5871 1955000 1267 398202000 203.00 204.50 202.00 204.50 3.00 1.49% 204.00 15 204.50 85 13.15
2023-07-12 5871 3306000 2041 669858000 202.50 204.50 202.00 202.50 2.00 -0.98% 202.50 3 203.00 52 13.02
2023-07-13 5871 3551000 2302 725945500 202.50 206.50 202.50 203.50 1.00 0.49% 203.50 14 204.00 17 13.09
2023-07-14 5871 6684000 4225 1407063500 206.00 213.00 206.00 212.00 8.50 4.18% 211.50 18 212.00 280 13.63
2023-07-18 5871 4339000 2334 919584000 214.50 214.50 210.00 211.00 4.00 -0.47% 211.00 109 211.50 76 13.57
2023-07-19 5871 3445000 1712 731466500 212.00 214.00 211.50 212.00 1.00 0.47% 212.00 74 212.50 89 13.63
2023-07-20 5871 4274000 2687 889919500 211.00 211.00 206.50 206.50 5.50 -2.59% 206.50 162 207.00 66 13.28
2023-07-21 5871 4200000 2285 856737500 205.00 206.00 203.00 204.00 2.50 -1.21% 204.00 29 204.50 41 13.12
2023-07-24 5871 2926000 1939 598266500 205.00 207.00 202.50 205.00 1.00 0.49% 205.00 53 205.50 78 13.18
2023-07-25 5871 3129000 2177 645905500 206.00 208.00 204.00 207.50 2.50 1.22% 207.00 10 207.50 90 13.34
2023-07-27 5871 5416000 3058 1112363500 205.00 208.50 204.00 204.50 1.00 -1.45% 204.50 184 205.00 85 13.15
2023-07-28 5871 4226000 2593 868198500 204.50 206.50 204.00 205.00 0.50 0.24% 205.00 291 205.50 58 13.18
2023-07-31 5871 7315000 4089 1522510500 207.00 209.00 206.50 208.00 3.00 1.46% 208.00 55 208.50 162 13.38
2023-08-01 5871 4967000 3370 999517000 200.00 203.00 199.00 202.50 0.00 -2.64% 202.00 48 202.50 36 13.02
2023-08-02 5871 4747000 2786 952230500 201.00 202.00 199.00 201.00 1.50 -0.74% 201.00 8 201.50 114 12.93
2023-08-04 5871 8484000 5975 1656635500 198.00 199.00 194.00 194.00 7.00 -3.48% 193.50 148 194.00 51 12.48
2023-08-07 5871 8074000 5001 1519966000 192.50 192.50 184.00 187.50 6.50 -3.35% 187.50 249 188.00 59 12.06
2023-08-08 5871 7233000 4093 1347105500 188.00 189.50 184.50 185.00 2.50 -1.33% 185.00 169 185.50 106 11.90
2023-08-09 5871 3023000 1795 561803000 184.50 187.00 184.50 186.50 1.50 0.81% 186.50 15 187.00 91 11.99
2023-08-10 5871 2951000 1768 553590000 187.00 190.00 186.00 187.00 0.50 0.27% 187.00 81 187.50 107 12.03
2023-08-11 5871 3005000 1813 563170000 188.50 190.00 186.00 186.00 1.00 -0.53% 186.00 35 186.50 34 11.96
2023-08-14 5871 11127000 6833 1945162000 181.50 181.50 173.00 173.50 12.50 -6.72% 173.00 541 173.50 25 11.16
2023-08-15 5871 11529000 6030 1962383000 172.50 173.00 168.00 170.00 3.50 -2.02% 170.00 101 170.50 187 10.93
2023-08-16 5871 8026000 5136 1387267000 170.00 176.00 169.00 174.00 4.00 2.35% 173.50 62 174.00 9 11.19
2023-08-17 5871 7685000 4859 1377825000 172.50 183.00 171.00 181.50 7.50 4.31% 181.50 77 182.00 115 11.67
2023-08-18 5871 4636000 2668 837194000 181.00 182.50 179.00 180.00 1.50 -0.83% 179.50 94 180.00 67 11.58
2023-08-21 5871 3250000 1945 579056000 179.00 180.00 176.00 179.00 1.00 -0.56% 178.50 30 179.50 50 11.51
2023-08-22 5871 1787000 1232 318601000 178.50 179.50 177.50 177.50 1.50 -0.84% 177.00 224 177.50 14 11.41
2023-08-23 5871 3563000 2549 620020500 177.50 177.50 172.50 174.00 3.50 -1.97% 173.50 38 174.00 43 11.19
2023-08-24 5871 2017000 1189 355618000 174.50 177.50 173.50 177.00 3.00 1.72% 177.00 4 177.50 26 11.38
2023-08-25 5871 2135000 1227 380107500 176.50 179.50 175.00 178.00 1.00 0.56% 178.00 166 178.50 54 11.45
2023-08-28 5871 3260000 2080 591712500 178.50 184.00 176.50 181.50 3.50 1.97% 181.00 48 181.50 36 11.67
2023-08-29 5871 3965000 2442 703317500 177.00 179.50 175.00 178.50 3.00 -1.65% 178.50 3 179.00 46 11.48
2023-08-30 5871 2922000 1849 518001000 178.50 179.50 176.00 177.00 1.50 -0.84% 177.00 149 177.50 31 11.71
2023-08-31 5871 4117000 1892 732566000 176.50 180.00 176.50 177.50 0.50 0.28% 177.50 56 178.00 10 11.74
2023-09-01 5871 2383000 1330 422740000 176.00 179.00 175.50 178.50 1.00 0.56% 178.00 65 179.00 45 11.81
2023-09-04 5871 2049000 1238 369146000 178.50 181.50 177.50 181.50 3.00 1.68% 181.00 56 181.50 124 12.00
2023-09-05 5871 2021000 1312 362595500 180.50 181.00 179.00 179.00 2.50 -1.38% 179.00 11 179.50 18 11.84
2023-09-06 5871 2123000 1152 380067000 178.50 180.00 178.00 179.50 0.50 0.28% 179.50 24 180.00 38 11.87
2023-09-07 5871 3957000 2597 695044500 177.00 178.00 174.00 174.50 5.00 -2.79% 174.50 155 175.00 135 11.54
2023-09-08 5871 4596000 2389 792069000 171.50 174.00 170.50 172.50 2.00 -1.15% 172.50 15 173.00 44 11.41
2023-09-11 5871 3174000 1595 555137500 173.50 176.50 173.00 175.00 2.50 1.45% 174.50 144 175.00 52 11.57
2023-09-12 5871 2627000 1476 459830500 174.50 176.00 173.00 176.00 1.00 0.57% 175.50 15 176.00 63 11.64
2023-09-13 5871 2496000 1429 439768000 175.50 177.00 174.50 177.00 1.00 0.57% 176.50 40 177.00 219 11.71
2023-09-14 5871 2566000 1494 457913500 177.50 180.00 177.00 180.00 3.00 1.69% 179.50 36 180.00 175 11.90
2023-09-15 5871 5614000 2506 1026954000 182.50 185.00 182.00 182.50 2.50 1.39% 182.50 76 183.00 29 12.07
2023-09-18 5871 2224000 1173 406531000 182.00 184.00 181.50 183.00 0.50 0.27% 182.50 57 183.00 4 12.10
2023-09-19 5871 3119000 1874 571911000 182.50 184.50 182.00 184.00 1.00 0.55% 183.50 157 184.00 17 12.17
2023-09-20 5871 3160000 2020 571168500 184.00 184.00 179.00 180.00 4.00 -2.17% 180.00 46 180.50 84 11.90
2023-09-21 5871 3953000 2487 697628500 179.00 180.00 175.50 175.50 4.50 -2.5% 175.50 86 176.00 71 11.61
2023-09-22 5871 2725000 1461 481856000 174.00 179.00 174.00 177.50 2.00 1.14% 177.00 237 177.50 20 11.74
2023-09-25 5871 2658000 1501 482651000 178.50 183.00 178.00 181.50 4.00 2.25% 181.50 208 182.00 7 12.00
2023-09-26 5871 2370000 1595 428692500 182.00 183.00 179.50 180.00 1.50 -0.83% 180.00 21 180.50 30 11.90
2023-09-27 5871 3583000 2206 655300000 180.00 184.00 178.50 184.00 4.00 2.22% 183.50 71 184.00 104 12.17
2023-09-28 5871 3700000 1739 673394500 184.00 184.50 180.50 181.00 3.00 -1.63% 181.00 193 181.50 19 11.97
2023-10-02 5871 2919000 1589 527840500 181.00 182.00 178.50 181.00 0.00 0% 181.00 12 181.50 21 11.97
2023-10-03 5871 1845000 1291 331642000 179.50 181.00 179.00 179.00 2.00 -1.1% 179.00 5 179.50 42 11.84
2023-10-04 5871 3767000 2381 665539500 179.50 179.50 175.50 177.00 2.00 -1.12% 176.50 62 177.00 67 11.71
2023-10-05 5871 1891000 1129 336064000 178.00 179.00 177.00 177.50 0.50 0.28% 177.00 224 177.50 5 11.74
2023-10-06 5871 1507000 871 269827000 179.50 180.00 178.00 178.00 0.50 0.28% 178.00 160 178.50 24 11.77
2023-10-11 5871 6393000 3921 1175296000 182.00 186.50 181.00 183.50 5.50 3.09% 183.50 130 184.00 97 12.14
2023-10-12 5871 3463000 2005 631640000 183.50 184.00 180.00 183.50 0.00 0% 183.00 50 183.50 122 12.14
2023-10-13 5871 2995000 1337 548340500 182.00 184.00 182.00 183.00 0.50 -0.27% 182.50 131 183.00 12 12.10
2023-10-16 5871 2115000 1126 385790000 182.00 183.00 181.50 182.50 0.50 -0.27% 182.00 51 182.50 145 12.07
2023-10-17 5871 1457000 885 265199000 182.50 184.00 181.00 181.00 1.50 -0.82% 181.00 32 181.50 10 11.97
2023-10-18 5871 2679000 1805 479116500 180.50 182.00 178.00 179.00 2.00 -1.1% 179.00 82 179.50 47 11.84
2023-10-19 5871 2290000 1458 407362500 177.00 179.00 177.00 179.00 0.00 0% 178.50 1 179.00 5 11.84
2023-10-20 5871 5832000 3215 1016448000 177.00 177.50 172.00 174.00 5.00 -2.79% 174.00 148 174.50 68 11.51
2023-10-23 5871 4263000 2278 733545500 171.50 173.50 170.50 172.00 2.00 -1.15% 172.00 103 172.50 134 11.38
2023-10-24 5871 3418000 1921 583872000 169.50 172.50 169.50 171.00 1.00 -0.58% 171.00 14 171.50 101 11.31
2023-10-25 5871 2153385 2243 374306053 172.50 175.00 172.00 173.50 2.50 1.46% 173.00 198 173.50 19 11.47
2023-10-26 5871 3262000 1982 561197500 172.00 174.00 171.00 171.50 2.00 -1.15% 171.50 9 172.00 100 11.34
2023-10-27 5871 6570000 3289 1171116500 173.50 180.50 173.00 179.00 7.50 4.37% 178.50 50 179.00 98 11.84
2023-10-30 5871 3390000 2148 601183500 177.50 179.00 176.00 177.50 1.50 -0.84% 177.00 5 177.50 135 11.74
2023-10-31 5871 2656000 1400 467619000 177.50 178.50 174.50 175.50 2.00 -1.13% 175.00 64 175.50 4 11.61
2023-11-01 5871 2537000 1611 441875000 176.00 176.50 173.50 173.50 2.00 -1.14% 173.50 38 174.00 35 11.47
2023-11-02 5871 2303000 1532 408064500 176.50 178.50 176.00 176.50 3.00 1.73% 176.50 89 177.00 31 11.67
2023-11-03 5871 1911000 1082 341262500 178.50 179.50 177.50 178.50 2.00 1.13% 178.00 184 178.50 18 11.81
2023-11-06 5871 3112000 1585 563516000 179.00 182.50 178.50 181.00 2.50 1.4% 181.00 113 181.50 244 11.97
2023-11-07 5871 2668000 1480 484894000 181.00 182.50 180.00 182.00 1.00 0.55% 181.50 41 182.00 74 12.04
2023-11-08 5871 2624000 1421 471568500 182.00 182.00 178.50 179.00 3.00 -1.65% 178.50 102 179.00 25 11.84
2023-11-09 5871 1373000 915 244841500 179.50 180.00 177.50 178.00 1.00 -0.56% 178.00 93 178.50 2 11.77
2023-11-10 5871 4827000 3233 838734000 175.00 175.00 173.00 173.50 4.50 -2.53% 173.50 374 174.00 93 11.47
2023-11-13 5871 3205000 2000 556230500 175.00 175.50 172.00 172.50 1.00 -0.58% 172.50 92 173.00 15 11.97
2023-11-14 5871 2314000 1377 402229000 174.50 175.00 173.00 173.00 0.50 0.29% 173.00 176 173.50 7 12.01
2023-11-15 5871 4955000 2582 863013500 173.50 175.00 173.00 175.00 2.00 1.16% 174.50 276 175.00 15 12.14
2023-11-16 5871 4518000 2088 794765500 174.00 177.00 174.00 176.50 1.50 0.86% 176.00 194 176.50 34 12.25
2023-11-17 5871 3996000 1951 711232000 176.50 179.00 176.00 177.50 1.00 0.57% 177.50 47 178.00 152 12.32
2023-11-20 5871 2459000 1509 435532500 177.00 178.50 175.00 178.00 0.50 0.28% 177.50 189 178.00 20 12.35
2023-11-21 5871 4942000 3083 891881500 178.50 182.00 177.00 181.00 3.00 1.69% 181.00 141 181.50 67 12.56
2023-11-22 5871 2490000 1741 452274000 179.50 182.50 179.50 182.50 1.50 0.83% 182.00 76 182.50 41 12.66
2023-11-23 5871 1834000 1277 334195500 182.00 184.00 181.00 182.00 0.50 -0.27% 182.00 38 182.50 85 12.63
2023-11-24 5871 3016000 1921 555136000 183.00 185.00 182.50 184.50 2.50 1.37% 184.50 75 185.00 616 12.80
2023-11-27 5871 4564000 2256 843143000 184.50 187.00 182.50 183.50 1.00 -0.54% 183.50 8 184.00 76 12.73
2023-11-28 5871 5186000 2749 959522000 185.00 186.50 182.50 185.00 1.50 0.82% 185.00 92 185.50 64 12.84
2023-11-29 5871 2164000 1602 398161000 185.00 186.00 183.00 183.00 2.00 -1.08% 183.00 96 183.50 33 12.70
2023-11-30 5871 6971000 2200 1292399000 184.50 186.00 183.00 186.00 3.00 1.64% 185.50 4 186.00 44 12.91
2023-12-01 5871 3723000 2155 681586500 184.00 184.50 182.00 182.50 3.50 -1.88% 182.50 132 183.00 18 12.66
2023-12-04 5871 3316000 1791 605320500 183.50 185.00 181.00 181.50 1.00 -0.55% 181.00 241 181.50 27 12.60
2023-12-05 5871 3891000 2201 701580500 180.00 181.00 179.00 181.00 0.50 -0.28% 180.50 38 181.00 36 12.56
2023-12-06 5871 1772000 1190 320681500 181.00 182.50 180.00 180.00 1.00 -0.55% 180.00 325 180.50 2 12.49
2023-12-07 5871 3581000 2131 642498000 178.50 181.00 178.50 179.00 1.00 -0.56% 179.00 120 179.50 15 12.42
2023-12-08 5871 4615000 1979 838476000 181.00 183.50 180.50 181.00 2.00 1.12% 181.00 25 181.50 3 12.56
2023-12-11 5871 4920000 2619 878619500 180.50 180.50 178.00 178.50 2.50 -1.38% 178.00 591 178.50 13 12.39
2023-12-12 5871 3499000 1890 627891000 180.00 180.50 178.50 179.00 0.50 0.28% 179.00 54 179.50 137 12.42
2023-12-13 5871 5711000 3584 1008701500 178.00 179.00 175.00 175.50 3.50 -1.96% 175.50 74 176.00 386 12.18
2023-12-14 5871 4495000 2473 799115000 175.50 179.50 175.50 179.50 4.00 2.28% 179.00 27 179.50 113 12.46
2023-12-15 5871 10840000 6085 2012004000 181.00 188.00 181.00 187.50 8.00 4.46% 187.00 86 187.50 70 13.01
2023-12-18 5871 6285000 3946 1185997500 189.00 191.50 186.00 186.50 1.00 -0.53% 186.50 45 187.00 10 12.94
2023-12-19 5871 3094000 1928 577023500 186.50 188.00 184.50 186.50 0.00 0% 186.50 76 187.00 30 12.94
2023-12-20 5871 3223000 2255 599300000 188.00 188.50 184.50 185.00 1.50 -0.8% 184.50 189 185.00 81 12.84
2023-12-21 5871 4183000 2295 780499500 185.00 187.50 183.50 187.50 2.50 1.35% 187.00 29 187.50 94 13.01
2023-12-22 5871 3287000 1547 613433500 187.00 188.50 185.50 186.50 1.00 -0.53% 186.50 10 187.00 318 12.94
2023-12-25 5871 1061000 771 198124000 187.50 187.50 185.50 186.50 0.00 0% 186.50 13 187.00 31 12.94
2023-12-26 5871 2504000 1648 473687500 188.00 190.00 187.00 189.00 2.50 1.34% 188.50 138 189.00 3 13.12
2023-12-27 5871 2664000 1717 507139500 189.00 191.00 188.50 190.50 1.50 0.79% 190.50 2 191.00 240 13.22
2023-12-28 5871 2863000 1925 539944500 190.00 190.50 187.00 189.50 1.00 -0.52% 189.00 40 189.50 46 13.15
2023-12-29 5871 4166000 2316 799228500 190.00 193.00 189.00 193.00 3.50 1.85% 192.50 18 193.00 387 13.39