崇越(5434)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　60.50
0
0%		59.20
-1.3
-2.15%		 　58.20
-1
-1.69%		58.40
0.2
0.34%		60.30
1.9
3.25%		58.50
-1.8
-2.99%		58.90
0.4
0.68%		 　59.10
0.2
0.34%		59.60
0.5
0.85%		59.20
-0.4
-0.67%		60.10
0.9
1.52%		59.60
-0.5
-0.83%		 　59.10
-0.5
-0.84%		58.60
-0.5
-0.85%		58.90
0.3
0.51%		58.60
-0.3
-0.51%		58.40
-0.2
-0.34%		 　56.60
-1.8
-3.08%		 58.42
2 月　　　　56.00
-0.6
-1.06%		57.00
1
1.79%		56.70
-0.3
-0.53%		 　57.20
0.5
0.88%		57.40
0.2
0.35%		57.60
0.2
0.35%		57.20
-0.4
-0.69%		57.20
0
0%		 　56.30
-0.9
-1.57%		57.00
0.7
1.24%		56.80
-0.2
-0.35%		57.20
0.4
0.7%		58.70
1.5
2.62%		 　58.50
-0.2
-0.34%		59.10
0.6
1.03%		58.80
-0.3
-0.51%		59.90
1.1
1.87%		 57.83
3 月　　59.30
-0.6
-1%		58.90
-0.4
-0.67%		60.40
1.5
2.55%		64.60
4.2
6.95%		62.10
-2.5
-3.87%		 　62.10
0
0%		61.80
-0.3
-0.48%		61.40
-0.4
-0.65%		61.20
-0.2
-0.33%		60.50
-0.7
-1.14%		 　61.00
0.5
0.83%		61.20
0.2
0.33%		60.60
-0.6
-0.98%		59.40
-1.2
-1.98%		59.30
-0.1
-0.17%		 　58.70
-0.6
-1.01%		59.70
1
1.7%		60.00
0.3
0.5%		59.30
-0.7
-1.17%		59.00
-0.3
-0.51%		 59.40
0.4
0.68%		60.4
4 月60.20
0.8
1.35%		60.50
0.3
0.5%		60.30
-0.2
-0.33%		 　　60.40
0.1
0.17%		59.70
-0.7
-1.16%		60.20
0.5
0.84%		59.60
-0.6
-1%		58.70
-0.9
-1.51%		 　58.30
-0.4
-0.68%		58.70
0.4
0.69%		59.00
0.3
0.51%		58.60
-0.4
-0.68%		58.80
0.2
0.34%		 　58.50
-0.3
-0.51%		58.70
0.2
0.34%		58.30
-0.4
-0.68%		57.40
-0.9
-1.54%		56.10
-1.3
-2.26%		 　56.50
0.4
0.71%		56.40
-0.1
-0.18%		56.30
-0.1
-0.18%		 58.53
5 月　56.80
0.5
0.89%		 　58.00
1.2
2.11%		58.30
0.3
0.52%		57.20
-1.1
-1.89%		57.60
0.4
0.7%		57.80
0.2
0.35%		 　57.80
0
0%		57.60
-0.2
-0.35%		57.90
0.3
0.52%		57.60
-0.3
-0.52%		57.30
-0.3
-0.52%		 　57.70
0.4
0.7%		57.80
0.1
0.17%		57.60
-0.2
-0.35%		57.80
0.2
0.35%		58.20
0.4
0.69%		 　58.20
0
0%		58.10
-0.1
-0.17%		58.40
0.3
0.52%		58.20
-0.2
-0.34%		58.00
-0.2
-0.34%		 57.82
6 月　　57.60
-0.4
-0.69%		57.90
0.3
0.52%		57.90
0
0%		58.80
0.9
1.55%		 　59.30
0.5
0.85%		59.50
0.2
0.34%		60.30
0.8
1.34%		60.90
0.6
1%		60.70
-0.2
-0.33%		 　60.30
-0.4
-0.66%		60.30
0
0%		60.30
0
0%		60.30
0
0%		61.00
0.7
1.16%		 　60.90
-0.1
-0.16%		60.50
-0.4
-0.66%		60.00
-0.5
-0.83%		59.50
-0.5
-0.83%		59.30
-0.2
-0.34%		 　59.50
0.2
0.34%		 59.79
7 月59.90
0.4
0.67%		59.20
-0.7
-1.17%		59.50
0.3
0.51%		59.90
0.4
0.67%		 　61.00
1.1
1.84%		62.00
1
1.64%		61.60
-0.4
-0.65%		61.80
0.2
0.32%		60.40
-1.4
-2.27%		 　61.20
0.8
1.32%		60.80
-0.4
-0.65%		61.20
0.4
0.66%		61.10
-0.1
-0.16%		61.50
0.4
0.65%		 　61.80
0.3
0.49%		61.50
-0.3
-0.49%		 62.50
1
1.63%		62.20
-0.3
-0.48%		 　62.80
0.6
0.96%		61.60
-1.2
-1.91%		61.70
0.1
0.16%		62.00
0.3
0.49%		61.35
8 月61.40
-0.6
-0.97%		 　62.00
0.6
0.98%		61.50
-0.5
-0.81%		61.00
-0.5
-0.81%		60.80
-0.2
-0.33%		59.90
-0.9
-1.48%		 　61.00
1.1
1.84%		61.00
0
0%		62.30
1.3
2.13%		62.00
-0.3
-0.48%		62.00
0
0%		 　61.70
-0.3
-0.48%		61.90
0.2
0.32%		61.70
-0.2
-0.32%		61.30
-0.4
-0.65%		61.50
0.2
0.33%		 　57.20
-4.3
-6.99%		58.20
1
1.75%		58.50
0.3
0.52%		58.20
-0.3
-0.51%		58.30
0.1
0.17%		 60.45
9 月58.40
0.1
0.17%		58.10
-0.3
-0.51%		58.80
0.7
1.2%		58.60
-0.2
-0.34%		58.30
-0.3
-0.51%		 　　58.50
0.2
0.34%		58.10
-0.4
-0.68%		57.80
-0.3
-0.52%		57.50
-0.3
-0.52%		 　57.10
-0.4
-0.7%		57.10
0
0%		57.30
0.2
0.35%		57.20
-0.1
-0.17%		57.70
0.5
0.87%		 　57.30
-0.4
-0.69%		57.00
-0.3
-0.52%		56.90
-0.1
-0.18%		56.50
-0.4
-0.7%		56.10
-0.4
-0.71%		 　56.30
0.2
0.36%		55.90
-0.4
-0.71%		 57.38
10 月56.30
0.4
0.72%		56.50
0.2
0.36%		57.20
0.7
1.24%		 　57.60
0.4
0.7%		56.80
-0.8
-1.39%		56.30
-0.5
-0.88%		56.50
0.2
0.36%		 　　55.30
-1.2
-2.12%		55.00
-0.3
-0.54%		53.70
-1.3
-2.36%		53.20
-0.5
-0.93%		52.70
-0.5
-0.94%		 　53.30
0.6
1.14%		53.70
0.4
0.75%		54.60
0.9
1.68%		54.60
0
0%		53.70
-0.9
-1.65%		 　52.70
-1
-1.86%		53.90
1.2
2.28%		54.60
0.7
1.3%		54.80
0.2
0.37%		54.90
0.1
0.18%		54.88
11 月 　55.40
0.5
0.91%		55.30
-0.1
-0.18%		55.20
-0.1
-0.18%		55.00
-0.2
-0.36%		55.40
0.4
0.73%		 　55.50
0.1
0.18%		55.60
0.1
0.18%		55.00
-0.6
-1.08%		54.80
-0.2
-0.36%		55.20
0.4
0.73%		 　54.70
-0.5
-0.91%		53.90
-0.8
-1.46%		54.30
0.4
0.74%		54.60
0.3
0.55%		55.10
0.5
0.92%		 　55.10
0
0%		54.40
-0.7
-1.27%		55.00
0.6
1.1%		55.00
0
0%		54.90
-0.1
-0.18%		 54.99
12 月54.90
0
0%		54.60
-0.3
-0.55%		55.50
0.9
1.65%		56.20
0.7
1.26%		55.90
-0.3
-0.53%		 　56.20
0.3
0.54%		55.90
-0.3
-0.53%		55.70
-0.2
-0.36%		55.20
-0.5
-0.9%		55.30
0.1
0.18%		 　55.20
-0.1
-0.18%		55.40
0.2
0.36%		55.00
-0.4
-0.72%		54.80
-0.2
-0.36%		55.00
0.2
0.36%		 　54.90
-0.1
-0.18%		55.00
0.1
0.18%		55.20
0.2
0.36%		55.40
0.2
0.36%		55.70
0.3
0.54%		55.80
0.1
0.18%		 55.90
0.1
0.18%		55.40
-0.5
-0.89%		56.40
1
1.81%		55.45

說明:最高漲幅:6.95%最低跌幅:-6.99% 最高價:64.60最低價:52.70平均價:58.09,灰色底表示週末,漲144天(72.3)元,跌147天(-81.9)元,平盤23天
7%=1,3%=3,2%=20,1%=72,0%=71,-0%=1,-1%=2,-2%=3,-3%=18,-4%=41,-5%=82,

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
2014-01-02 5434 2194934 1088 132799340 60.10 61.30 59.60 60.50 1.00 0% 60.40 21 60.50 21 11.61
2014-01-03 5434 1461960 964 87092540 60.50 60.50 59.10 59.20 1.30 -2.15% 59.20 3 59.30 4 11.36
2014-01-06 5434 1281356 819 75338648 59.50 59.70 58.20 58.20 1.00 -1.69% 58.20 65 58.30 2 11.17
2014-01-07 5434 885890 576 51633490 58.20 58.70 57.90 58.40 0.20 0.34% 58.40 8 58.60 7 11.21
2014-01-08 5434 1802437 1018 107308320 58.40 60.50 58.40 60.30 1.90 3.25% 60.20 22 60.30 13 11.57
2014-01-09 5434 1287697 825 76208264 60.30 60.30 58.50 58.50 1.80 -2.99% 58.50 1 58.60 2 11.23
2014-01-10 5434 406613 303 23811812 58.60 59.00 58.20 58.90 0.40 0.68% 58.60 1 58.90 21 11.31
2014-01-13 5434 822811 521 48617780 59.00 59.60 58.50 59.10 0.20 0.34% 59.10 31 59.40 11 11.34
2014-01-14 5434 2332670 1280 139466114 58.90 60.30 58.90 59.60 0.50 0.85% 59.60 72 59.80 1 11.44
2014-01-15 5434 822364 526 48950037 60.00 60.00 59.20 59.20 0.40 -0.67% 59.20 68 59.30 4 11.36
2014-01-16 5434 1856315 1048 112004323 59.70 60.90 59.40 60.10 0.90 1.52% 60.00 3 60.10 5 11.54
2014-01-17 5434 781331 374 46651522 60.20 60.40 59.30 59.60 0.50 -0.83% 59.60 23 59.70 8 11.44
2014-01-20 5434 569208 397 33694572 59.60 59.60 59.00 59.10 0.50 -0.84% 59.10 7 59.30 1 11.34
2014-01-21 5434 714964 482 42205983 59.10 59.50 58.60 58.60 0.50 -0.85% 58.60 26 58.70 1 11.25
2014-01-22 5434 535716 436 31640152 58.60 59.60 58.60 58.90 0.30 0.51% 58.80 7 58.90 7 11.31
2014-01-23 5434 415539 320 24468277 58.90 59.30 58.60 58.60 0.30 -0.51% 58.60 51 58.80 1 11.25
2014-01-24 5434 564404 296 33096831 58.50 59.20 58.20 58.40 0.20 -0.34% 58.40 4 58.60 4 11.21
2014-01-27 5434 1101188 613 62896016 57.60 58.00 56.50 56.60 1.80 -3.08% 56.60 22 56.80 9 10.86
2014-02-05 5434 510470 355 28460620 55.50 56.00 55.20 56.00 0.60 -1.06% 55.90 5 56.00 15 10.75
2014-02-06 5434 316114 269 17918679 56.00 57.10 56.00 57.00 1.00 1.79% 56.90 4 57.00 1 10.94
2014-02-07 5434 418544 298 23756037 56.10 57.30 56.10 56.70 0.30 -0.53% 56.70 5 56.80 5 10.88
2014-02-10 5434 389053 259 22130908 56.70 57.20 56.60 57.20 0.50 0.88% 57.00 1 57.20 18 10.98
2014-02-11 5434 254412 204 14624217 56.90 57.80 56.90 57.40 0.20 0.35% 57.40 31 57.50 5 11.02
2014-02-12 5434 305191 234 17607779 57.00 58.10 57.00 57.60 0.20 0.35% 57.60 23 57.80 3 11.06
2014-02-13 5434 356740 245 20432980 57.20 57.60 57.10 57.20 0.40 -0.69% 57.20 17 57.30 1 10.98
2014-02-14 5434 343763 197 19785091 57.50 57.80 57.20 57.20 0.00 0% 57.20 3 57.30 1 10.98
2014-02-17 5434 792277 456 44741815 57.30 57.30 56.10 56.30 0.90 -1.57% 56.30 6 56.40 3 10.81
2014-02-18 5434 391351 234 22247795 56.50 57.10 56.50 57.00 0.70 1.24% 57.00 13 57.10 5 10.94
2014-02-19 5434 564798 316 32059616 56.30 57.20 56.30 56.80 0.20 -0.35% 56.80 3 56.90 5 10.90
2014-02-20 5434 443202 331 25257122 57.10 57.30 56.70 57.20 0.40 0.7% 57.10 7 57.20 3 10.98
2014-02-21 5434 909110 562 52964631 57.80 59.00 57.50 58.70 1.50 2.62% 58.50 6 58.70 11 11.27
2014-02-24 5434 431173 315 25222561 59.00 59.00 58.20 58.50 0.20 -0.34% 58.30 6 58.50 15 11.23
2014-02-25 5434 753059 407 44292164 58.50 59.20 58.40 59.10 0.60 1.03% 59.10 95 59.20 23 11.34
2014-02-26 5434 705096 372 41792111 59.10 59.70 58.70 58.80 0.30 -0.51% 58.80 12 58.90 3 11.29
2014-02-27 5434 2421015 1319 145222781 58.80 60.90 58.50 59.90 1.10 1.87% 59.90 37 60.00 5 11.50
2014-03-03 5434 1297885 710 77336986 60.00 60.20 59.30 59.30 0.60 -1% 59.30 29 59.50 33 11.38
2014-03-04 5434 668565 447 39482060 59.00 59.50 58.60 58.90 0.40 -0.67% 58.90 25 59.10 2 11.31
2014-03-05 5434 2061103 1142 123619265 59.30 60.60 59.10 60.40 1.50 2.55% 60.40 4 60.50 84 11.59
2014-03-06 5434 4556198 2195 287782818 61.00 64.60 61.00 64.60 4.20 6.95% 64.60 4110 0.00 0 12.40
2014-03-07 5434 6297427 3389 410096674 65.90 67.00 62.00 62.10 2.50 -3.87% 62.10 9 62.20 2 11.92
2014-03-10 5434 1713333 1037 105433604 61.70 62.70 60.80 62.10 0.00 0% 62.10 124 62.20 17 11.92
2014-03-11 5434 994253 729 61372119 61.60 62.40 61.50 61.80 0.30 -0.48% 61.80 6 61.90 2 11.86
2014-03-12 5434 946102 647 58293955 61.50 62.40 61.30 61.40 0.40 -0.65% 61.30 21 61.40 4 11.79
2014-03-13 5434 942042 545 58019762 61.00 62.20 61.00 61.20 0.20 -0.33% 61.20 16 61.30 1 11.75
2014-03-14 5434 815968 614 49541656 60.80 61.20 60.50 60.50 0.70 -1.14% 60.50 71 60.60 5 11.61
2014-03-17 5434 637696 396 38854443 60.50 61.40 60.30 61.00 0.50 0.83% 61.00 16 61.10 1 11.71
2014-03-18 5434 785996 597 48350656 62.10 62.10 61.10 61.20 0.20 0.33% 61.20 102 61.30 1 11.75
2014-03-19 5434 506183 354 30774481 61.70 61.70 60.40 60.60 0.60 -0.98% 60.60 1 60.80 1 11.63
2014-03-20 5434 1158302 767 68994538 60.10 60.10 59.30 59.40 1.20 -1.98% 59.40 13 59.50 6 11.40
2014-03-21 5434 1066890 602 63490257 60.50 60.60 58.50 59.30 0.10 -0.17% 59.30 23 59.40 1 11.38
2014-03-24 5434 499003 356 29219170 59.00 59.00 58.10 58.70 0.60 -1.01% 58.70 8 58.90 2 11.27
2014-03-25 5434 343165 262 20404043 58.70 59.80 58.70 59.70 1.00 1.7% 59.70 10 59.80 19 11.46
2014-03-26 5434 463300 296 27755900 60.40 60.40 59.50 60.00 0.30 0.5% 60.00 10 60.10 4 11.52
2014-03-27 5434 526377 328 31335227 59.00 60.20 58.90 59.30 0.70 -1.17% 59.30 47 59.70 10 11.38
2014-03-28 5434 628152 415 37216015 59.10 59.90 58.90 59.00 0.30 -0.51% 58.90 13 59.00 1 11.32
2014-03-31 5434 440674 274 26159827 59.20 59.80 59.10 59.40 0.40 0.68% 59.40 9 59.60 2 11.40
2014-04-01 5434 971111 700 58771471 59.50 61.00 59.50 60.20 0.80 1.35% 60.20 14 60.50 3 11.55
2014-04-02 5434 557031 363 33673657 60.30 60.80 60.10 60.50 0.30 0.5% 60.30 4 60.60 21 11.75
2014-04-03 5434 435608 341 26276734 60.50 60.60 60.20 60.30 0.20 -0.33% 60.30 3 60.40 27 11.71
2014-04-07 5434 342200 209 20581136 60.10 60.40 60.00 60.40 0.10 0.17% 60.30 12 60.40 4 11.73
2014-04-08 5434 458520 316 27429039 60.00 60.20 59.50 59.70 0.70 -1.16% 59.70 15 59.90 1 11.59
2014-04-09 5434 623591 407 37509336 59.50 60.80 59.50 60.20 0.50 0.84% 60.20 2 60.30 8 11.69
2014-04-10 5434 334212 297 19989246 60.30 60.40 59.60 59.60 0.60 -1% 59.60 29 59.80 3 11.57
2014-04-11 5434 707062 498 41569658 59.50 59.50 58.20 58.70 0.90 -1.51% 58.70 9 58.90 3 11.40
2014-04-14 5434 322333 240 18783941 58.50 58.70 58.10 58.30 0.40 -0.68% 58.30 7 58.40 3 11.32
2014-04-15 5434 356453 209 20881775 58.30 59.00 58.30 58.70 0.40 0.69% 58.60 20 58.70 1 11.40
2014-04-16 5434 367411 267 21647649 58.70 59.20 58.70 59.00 0.30 0.51% 59.00 1 59.10 21 11.46
2014-04-17 5434 423346 337 24928801 59.10 59.30 58.60 58.60 0.40 -0.68% 58.60 1 58.80 1 11.38
2014-04-18 5434 366893 188 21584205 58.80 59.10 58.60 58.80 0.20 0.34% 58.80 2 58.90 4 11.42
2014-04-21 5434 373365 245 21903423 59.00 59.00 58.40 58.50 0.30 -0.51% 58.50 4 58.60 2 11.36
2014-04-22 5434 405585 307 23756457 58.40 58.70 58.40 58.70 0.20 0.34% 58.60 2 58.70 12 11.40
2014-04-23 5434 693565 494 40829770 59.00 59.70 58.20 58.30 0.40 -0.68% 58.30 14 58.40 10 11.32
2014-04-24 5434 725895 421 41970863 58.30 58.80 57.30 57.40 0.90 -1.54% 57.40 14 57.50 1 11.15
2014-04-25 5434 1075557 636 60574012 57.40 57.40 55.80 56.10 1.30 -2.26% 56.10 3 56.30 6 10.89
2014-04-28 5434 890688 298 49867039 55.70 56.50 55.50 56.50 0.40 0.71% 56.40 5 56.50 5 10.97
2014-04-29 5434 499381 335 28214224 57.00 57.00 56.10 56.40 0.10 -0.18% 56.40 6 56.60 1 10.95
2014-04-30 5434 576110 405 32611460 56.50 57.10 56.30 56.30 0.10 -0.18% 56.30 3 56.40 2 10.93
2014-05-02 5434 823790 487 46388667 56.80 56.90 55.60 56.80 0.50 0.89% 56.70 8 56.90 12 11.03
2014-05-05 5434 1015702 692 58539016 56.80 58.30 56.50 58.00 1.20 2.11% 58.00 38 58.10 4 11.26
2014-05-06 5434 447922 282 26102435 58.30 58.60 58.00 58.30 0.30 0.52% 58.20 50 58.30 4 11.32
2014-05-07 5434 737533 384 42558414 57.80 58.20 57.20 57.20 1.10 -1.89% 57.20 117 57.70 18 11.11
2014-05-08 5434 389304 259 22493114 57.40 58.00 57.40 57.60 0.40 0.7% 57.60 22 57.90 9 11.18
2014-05-09 5434 2036739 1161 119234409 57.80 59.70 57.50 57.80 0.20 0.35% 57.80 4 58.10 14 11.22
2014-05-12 5434 708055 471 41053090 58.40 58.50 57.50 57.80 0.00 0% 57.70 12 57.90 3 11.22
2014-05-13 5434 301509 209 17452617 58.20 58.40 57.50 57.60 0.20 -0.35% 57.60 23 57.70 1 11.18
2014-05-14 5434 272993 201 15730092 57.80 58.00 57.40 57.90 0.30 0.52% 57.90 8 58.00 27 11.24
2014-05-15 5434 269896 184 15532319 57.60 57.80 57.30 57.60 0.30 -0.52% 57.60 6 57.80 10 11.38
2014-05-16 5434 407605 265 23376623 57.60 57.70 57.10 57.30 0.30 -0.52% 57.30 50 57.50 2 11.32
2014-05-19 5434 274163 177 15819418 57.30 58.00 57.30 57.70 0.40 0.7% 57.70 10 57.80 1 11.40
2014-05-20 5434 250290 166 14492120 57.70 58.10 57.70 57.80 0.10 0.17% 57.70 34 57.80 1 11.42
2014-05-21 5434 197958 153 11413671 57.50 57.90 57.50 57.60 0.20 -0.35% 57.50 23 57.80 5 11.38
2014-05-22 5434 295227 241 17096750 57.60 58.10 57.50 57.80 0.20 0.35% 57.70 23 57.80 3 11.42
2014-05-23 5434 470065 331 27358484 58.30 58.70 57.80 58.20 0.40 0.69% 58.20 2 58.30 1 11.50
2014-05-26 5434 237154 185 13814696 58.20 58.50 58.10 58.20 0.00 0% 58.10 26 58.20 5 11.50
2014-05-27 5434 236624 190 13777351 58.30 58.40 58.10 58.10 0.10 -0.17% 58.10 7 58.20 6 11.48
2014-05-28 5434 513898 346 29967336 58.20 58.60 58.10 58.40 0.30 0.52% 58.30 28 58.50 4 11.54
2014-05-29 5434 314410 223 18345855 58.40 58.60 58.20 58.20 0.20 -0.34% 58.20 20 58.30 1 11.50
2014-05-30 5434 681687 342 39542570 58.50 58.50 57.70 58.00 0.20 -0.34% 58.00 5 58.10 3 11.46
2014-06-03 5434 502768 322 28998858 57.50 58.20 57.50 57.60 0.40 -0.69% 57.60 20 57.70 3 11.38
2014-06-04 5434 289862 180 16792618 58.00 58.20 57.60 57.90 0.30 0.52% 57.90 19 58.00 5 11.44
2014-06-05 5434 407944 250 23601069 57.80 58.10 57.70 57.90 0.00 0% 57.90 30 58.00 2 11.44
2014-06-06 5434 3029466 492 176212092 58.00 59.20 58.00 58.80 0.90 1.55% 58.80 189 58.90 12 11.62
2014-06-09 5434 492488 354 29174182 59.40 59.50 59.00 59.30 0.50 0.85% 59.20 1 59.30 6 11.72
2014-06-10 5434 571973 368 34053590 59.40 60.00 59.00 59.50 0.20 0.34% 59.50 20 59.60 1 11.76
2014-06-11 5434 1111920 678 67002780 59.70 60.60 59.50 60.30 0.80 1.34% 60.30 44 60.40 16 11.92
2014-06-12 5434 1952985 1184 119337178 60.50 61.80 60.30 60.90 0.60 1% 60.90 2 61.00 26 12.04
2014-06-13 5434 580347 404 35327549 61.00 61.40 60.50 60.70 0.20 -0.33% 60.70 5 60.80 10 12.00
2014-06-16 5434 410778 309 24814380 61.00 61.00 60.20 60.30 0.40 -0.66% 60.30 101 60.40 7 11.92
2014-06-17 5434 541548 348 32766131 60.30 60.80 60.10 60.30 0.00 0% 60.30 31 60.40 6 11.92
2014-06-18 5434 672703 443 40625883 60.30 60.60 60.30 60.30 0.00 0% 60.30 63 60.50 44 11.92
2014-06-19 5434 458409 286 27671240 60.50 60.70 60.10 60.30 0.00 0% 60.30 134 60.50 46 11.92
2014-06-20 5434 783761 489 47775261 60.50 61.20 60.50 61.00 0.70 1.16% 61.00 5 61.10 36 12.06
2014-06-23 5434 1032683 632 62330879 61.20 61.20 60.00 60.90 0.10 -0.16% 60.50 5 60.90 4 12.04
2014-06-24 5434 364852 258 22092365 60.90 60.90 60.30 60.50 0.40 -0.66% 60.50 16 60.60 4 11.96
2014-06-25 5434 741919 541 44693322 60.50 60.70 60.00 60.00 0.50 -0.83% 60.00 36 60.10 3 11.86
2014-06-26 5434 973225 576 57878983 59.80 60.00 59.10 59.50 0.50 -0.83% 59.50 100 59.60 5 11.76
2014-06-27 5434 420496 296 24974904 59.70 59.80 59.20 59.30 0.20 -0.34% 59.30 28 59.40 1 11.72
2014-06-30 5434 547053 387 32635038 59.30 60.00 59.30 59.50 0.20 0.34% 59.50 141 59.70 5 11.76
2014-07-01 5434 355087 256 21150676 59.50 59.90 59.30 59.90 0.40 0.67% 59.80 11 59.90 19 11.84
2014-07-02 5434 656358 400 39071083 59.60 60.00 59.10 59.20 0.70 -1.17% 59.20 11 59.30 33 11.70
2014-07-03 5434 655149 356 38896329 59.20 59.70 59.00 59.50 0.30 0.51% 59.50 409 59.60 5 11.76
2014-07-04 5434 383053 180 22863063 59.50 60.00 59.50 59.90 0.40 0.67% 59.80 6 59.90 8 11.84
2014-07-07 5434 954493 530 57716616 60.00 61.20 59.60 61.00 1.10 1.84% 61.00 10 61.10 41 12.06
2014-07-08 5434 2933870 1500 182377955 61.40 62.80 61.40 62.00 1.00 1.64% 62.00 110 62.10 17 12.25
2014-07-09 5434 1150525 721 70660876 62.00 62.10 60.80 61.60 0.40 -0.65% 61.50 462 61.60 1 12.17
2014-07-10 5434 946115 587 58558373 62.00 62.30 61.60 61.80 0.20 0.32% 61.80 309 61.90 10 12.21
2014-07-11 5434 1389796 762 84893792 61.80 62.50 59.90 60.40 1.40 -2.27% 60.40 17 60.50 6 11.94
2014-07-14 5434 651721 510 39792144 60.60 61.30 60.60 61.20 0.80 1.32% 61.10 4 61.20 11 12.09
2014-07-15 5434 467778 289 28568186 61.50 61.50 60.80 60.80 0.40 -0.65% 60.80 5 61.00 29 12.02
2014-07-16 5434 500758 387 30655538 61.00 61.70 61.00 61.20 0.40 0.66% 61.10 2 61.20 7 12.09
2014-07-17 5434 488288 354 29852735 61.30 61.50 60.90 61.10 0.10 -0.16% 61.10 19 61.20 5 12.08
2014-07-18 5434 533376 401 32781083 61.10 61.80 61.00 61.50 0.40 0.65% 61.40 7 61.50 26 12.15
2014-07-21 5434 730002 536 45261514 62.00 62.30 61.70 61.80 0.30 0.49% 61.80 31 62.00 44 12.21
2014-07-22 5434 535933 433 33032471 61.80 61.90 61.30 61.50 0.30 -0.49% 61.50 7 61.60 9 12.15
2014-07-24 5434 1016537 633 63193597 61.70 62.60 61.50 62.50 1.00 1.63% 62.40 6 62.50 27 12.35
2014-07-25 5434 1029116 583 64545807 63.00 63.30 62.10 62.20 0.30 -0.48% 62.20 6 62.40 5 12.29
2014-07-28 5434 733986 511 45466918 62.20 62.80 61.40 62.80 0.60 0.96% 62.40 1 62.80 7 12.41
2014-07-29 5434 788232 503 49078862 63.00 63.40 61.40 61.60 1.20 -1.91% 61.60 22 61.70 11 12.17
2014-07-30 5434 356398 274 21993609 61.60 62.00 61.50 61.70 0.10 0.16% 61.70 8 61.80 11 12.19
2014-07-31 5434 686480 474 42389460 62.00 62.40 61.20 62.00 0.30 0.49% 62.00 1 62.10 10 12.25
2014-08-01 5434 493663 294 30329332 61.30 61.80 61.20 61.40 0.60 -0.97% 61.30 60 61.40 2 12.13
2014-08-04 5434 374005 263 23156305 61.80 62.10 61.50 62.00 0.60 0.98% 61.90 10 62.00 9 12.25
2014-08-05 5434 549033 407 33939228 62.30 62.40 61.40 61.50 0.50 -0.81% 61.50 19 61.60 2 12.15
2014-08-06 5434 416039 298 25370979 61.50 61.80 60.40 61.00 0.50 -0.81% 61.00 1 61.10 2 12.06
2014-08-07 5434 264816 208 16141976 60.70 61.30 60.70 60.80 0.20 -0.33% 60.70 27 60.90 2 12.02
2014-08-08 5434 1070468 577 64074580 60.50 60.70 59.40 59.90 0.90 -1.48% 59.80 17 59.90 1 11.84
2014-08-11 5434 803407 469 48961027 60.50 61.30 60.50 61.00 1.10 1.84% 60.90 83 61.10 3 12.06
2014-08-12 5434 295358 196 18012070 61.10 61.10 60.80 61.00 0.00 0% 60.90 28 61.00 47 12.06
2014-08-13 5434 822942 480 50686571 61.00 62.30 60.90 62.30 1.30 2.13% 62.20 4 62.30 14 12.31
2014-08-14 5434 735640 381 45820650 62.70 62.70 62.00 62.00 0.30 -0.48% 62.00 5 62.10 2 12.42
2014-08-15 5434 241299 184 14955338 62.20 62.20 61.80 62.00 0.00 0% 62.00 2 62.10 24 12.42
2014-08-18 5434 1443060 300 89496609 62.00 62.50 61.60 61.70 0.30 -0.48% 61.70 1 61.80 1 12.36
2014-08-19 5434 404926 281 25098712 61.90 62.30 61.90 61.90 0.20 0.32% 61.90 4 62.00 14 12.40
2014-08-20 5434 603507 340 37352680 61.90 62.20 61.70 61.70 0.20 -0.32% 61.70 17 61.80 6 12.36
2014-08-21 5434 761892 496 46765561 61.70 61.90 61.20 61.30 0.40 -0.65% 61.30 4 61.40 19 12.28
2014-08-22 5434 1930405 961 119055098 61.30 62.00 61.30 61.50 0.20 0.33% 61.50 55 61.60 40 12.32
2014-08-25 5434 1378604 841 78949644 56.90 57.80 56.90 57.20 0.00 -6.99% 57.10 50 57.20 33 11.46
2014-08-26 5434 854168 645 49488502 57.50 58.30 57.40 58.20 1.00 1.75% 58.10 9 58.20 7 11.66
2014-08-27 5434 731751 508 42850303 58.80 58.80 58.40 58.50 0.30 0.52% 58.50 12 58.60 8 11.72
2014-08-28 5434 436210 347 25369963 58.50 58.60 57.90 58.20 0.30 -0.51% 58.10 3 58.20 8 11.66
2014-08-29 5434 402519 322 23341407 58.20 58.30 57.80 58.30 0.10 0.17% 58.10 10 58.30 13 11.68
2014-09-01 5434 368951 312 21558837 58.50 58.70 58.30 58.40 0.10 0.17% 58.40 1 58.50 17 11.70
2014-09-02 5434 554286 432 32207015 58.60 58.60 57.90 58.10 0.30 -0.51% 58.00 2 58.10 9 11.64
2014-09-03 5434 762510 674 44785386 58.40 59.30 58.10 58.80 0.70 1.2% 58.70 3 58.80 20 11.78
2014-09-04 5434 442512 273 26012999 59.10 59.10 58.60 58.60 0.20 -0.34% 58.60 1 58.80 33 11.74
2014-09-05 5434 383296 254 22389013 58.70 58.80 58.20 58.30 0.30 -0.51% 58.20 28 58.30 111 11.68
2014-09-09 5434 243686 168 14245529 58.40 58.80 58.30 58.50 0.20 0.34% 58.40 6 58.50 1 11.72
2014-09-10 5434 253663 171 14767415 58.50 58.50 58.10 58.10 0.40 -0.68% 58.10 13 58.40 13 11.64
2014-09-11 5434 484611 343 28088338 58.00 58.30 57.80 57.80 0.30 -0.52% 57.80 6 57.90 3 11.58
2014-09-12 5434 243168 210 14028489 58.40 58.40 57.50 57.50 0.30 -0.52% 57.50 24 57.60 1 11.52
2014-09-15 5434 383811 239 21932883 57.40 57.40 57.00 57.10 0.40 -0.7% 57.10 1 57.20 8 11.44
2014-09-16 5434 170552 114 9747473 57.10 57.40 57.00 57.10 0.00 0% 57.10 5 57.20 2 11.44
2014-09-17 5434 210189 163 12041846 57.20 57.60 57.00 57.30 0.20 0.35% 57.10 1 57.40 18 11.48
2014-09-18 5434 230588 161 13224248 57.30 57.60 57.20 57.20 0.10 -0.17% 57.20 62 57.50 7 11.46
2014-09-19 5434 287605 198 16561067 57.50 57.90 57.30 57.70 0.50 0.87% 57.50 10 57.70 6 11.56
2014-09-22 5434 284626 178 16376065 58.10 58.10 57.30 57.30 0.40 -0.69% 57.30 12 57.50 5 11.48
2014-09-23 5434 199047 151 11360179 57.30 57.30 56.90 57.00 0.30 -0.52% 57.00 6 57.10 2 11.42
2014-09-24 5434 207503 141 11810771 57.00 57.20 56.80 56.90 0.10 -0.18% 56.80 6 56.90 2 11.40
2014-09-25 5434 271582 306 15399821 57.40 57.40 56.30 56.50 0.40 -0.7% 56.50 31 56.60 27 11.32
2014-09-26 5434 279259 258 15625119 56.10 56.30 55.50 56.10 0.40 -0.71% 56.10 10 56.20 47 11.24
2014-09-29 5434 164461 166 9263937 56.10 56.50 56.10 56.30 0.20 0.36% 56.30 6 56.40 2 11.28
2014-09-30 5434 294102 255 16431611 56.10 56.50 55.60 55.90 0.40 -0.71% 55.90 1 56.00 48 11.20
2014-10-01 5434 235929 247 13320084 55.80 56.80 55.80 56.30 0.40 0.72% 56.30 18 56.60 2 11.28
2014-10-02 5434 288087 259 16267023 56.10 57.00 55.70 56.50 0.20 0.36% 56.40 15 56.50 7 11.32
2014-10-03 5434 334834 259 19137078 56.50 57.40 56.50 57.20 0.70 1.24% 57.20 4 57.40 24 11.46
2014-10-06 5434 231362 191 13322841 57.60 57.80 57.50 57.60 0.40 0.7% 57.50 2 57.60 29 11.54
2014-10-07 5434 245070 231 13968823 57.10 57.60 56.80 56.80 0.80 -1.39% 56.80 18 57.10 6 11.38
2014-10-08 5434 219539 198 12404145 56.60 56.70 56.30 56.30 0.50 -0.88% 56.30 14 56.40 20 11.28
2014-10-09 5434 266307 190 15026733 56.60 57.00 56.20 56.50 0.20 0.36% 56.40 1 56.60 1 11.32
2014-10-13 5434 457787 358 25498075 55.80 56.00 55.30 55.30 1.20 -2.12% 55.20 5 55.40 1 11.08
2014-10-14 5434 362422 290 19922988 55.00 55.30 54.60 55.00 0.30 -0.54% 55.00 21 55.20 3 11.02
2014-10-15 5434 577450 445 31367600 55.20 55.40 53.60 53.70 1.30 -2.36% 53.70 18 53.90 1 10.76
2014-10-16 5434 1235822 820 64348569 53.00 54.00 50.10 53.20 0.50 -0.93% 53.20 3 53.30 12 10.66
2014-10-17 5434 439455 264 23314315 53.20 54.30 52.70 52.70 0.50 -0.94% 52.60 2 52.70 4 10.56
2014-10-20 5434 315933 233 16833282 52.80 53.60 52.80 53.30 0.60 1.14% 53.20 39 53.30 1 10.68
2014-10-21 5434 182850 149 9791526 53.30 53.90 53.20 53.70 0.40 0.75% 53.60 1 53.70 8 10.76
2014-10-22 5434 268033 216 14540503 54.20 54.60 53.50 54.60 0.90 1.68% 54.20 2 54.80 13 10.94
2014-10-23 5434 146860 114 7997325 54.60 54.80 54.10 54.60 0.00 0% 54.30 2 54.60 1 10.94
2014-10-24 5434 221935 189 11993693 54.50 54.50 53.70 53.70 0.90 -1.65% 53.60 10 53.90 1 10.76
2014-10-27 5434 326533 208 17272949 54.00 54.00 52.40 52.70 1.00 -1.86% 52.60 12 52.80 8 10.56
2014-10-28 5434 197201 155 10562710 53.20 54.00 53.10 53.90 1.20 2.28% 53.80 6 53.90 3 10.80
2014-10-29 5434 263109 201 14384844 54.20 55.10 54.00 54.60 0.70 1.3% 54.50 26 54.60 2 10.94
2014-10-30 5434 174975 91 9584100 55.10 55.10 54.50 54.80 0.20 0.37% 54.70 13 54.80 232 10.98
2014-10-31 5434 161980 123 8925189 55.20 55.50 54.80 54.90 0.10 0.18% 54.90 6 55.10 95 11.00
2014-11-03 5434 264265 198 14641304 55.50 55.70 55.10 55.40 0.50 0.91% 55.30 2 55.40 16 11.10
2014-11-04 5434 93495 87 5171669 55.70 55.70 55.00 55.30 0.10 -0.18% 55.20 7 55.40 4 11.08
2014-11-05 5434 243129 198 13499943 55.40 56.00 55.20 55.20 0.10 -0.18% 55.20 6 55.30 2 11.06
2014-11-06 5434 155806 78 8607909 55.80 55.80 55.00 55.00 0.20 -0.36% 54.90 6 55.10 7 11.02
2014-11-07 5434 149416 95 8290344 55.60 55.80 55.20 55.40 0.40 0.73% 55.40 2 55.50 2 11.10
2014-11-10 5434 230342 143 12867482 55.80 56.20 55.50 55.50 0.10 0.18% 55.50 29 56.00 3 11.12
2014-11-11 5434 173286 147 9651627 55.80 56.00 55.60 55.60 0.10 0.18% 55.50 13 55.60 10 11.14
2014-11-12 5434 334094 263 18352970 55.80 55.90 54.50 55.00 0.60 -1.08% 54.90 5 55.20 3 11.02
2014-11-13 5434 99333 86 5442044 54.60 55.10 54.60 54.80 0.20 -0.36% 54.70 7 54.80 1 10.98
2014-11-14 5434 92964 79 5124907 54.90 55.30 54.90 55.20 0.40 0.73% 55.10 1 55.20 20 11.06
2014-11-17 5434 92922 84 5108923 55.50 55.70 54.70 54.70 0.50 -0.91% 54.70 16 55.00 5 10.56
2014-11-18 5434 165680 141 8996692 54.70 54.90 53.90 53.90 0.80 -1.46% 53.90 24 54.40 2 10.41
2014-11-19 5434 106122 98 5769530 54.00 54.70 53.90 54.30 0.40 0.74% 54.20 24 54.50 5 10.48
2014-11-20 5434 169659 136 9306475 54.30 55.10 54.30 54.60 0.30 0.55% 54.60 35 55.00 14 10.54
2014-11-21 5434 127331 120 7014332 54.90 55.20 54.90 55.10 0.50 0.92% 55.10 1 55.20 27 10.64
2014-11-24 5434 105590 85 5842901 55.10 55.70 55.10 55.10 0.00 0% 55.10 2 55.20 1 10.64
2014-11-25 5434 315736 174 17303880 55.40 55.40 54.40 54.40 0.70 -1.27% 54.40 8 54.80 1 10.50
2014-11-26 5434 146847 129 8063585 55.00 55.10 54.60 55.00 0.60 1.1% 54.80 21 55.00 3 10.62
2014-11-27 5434 131153 96 7214815 55.30 55.30 54.90 55.00 0.00 0% 55.00 1 55.10 19 10.62
2014-11-28 5434 92453 78 5070859 55.00 55.00 54.70 54.90 0.10 -0.18% 54.90 6 55.00 2 10.60
2014-12-01 5434 280395 178 15280525 54.20 55.00 53.90 54.90 0.00 0% 54.90 2 55.00 12 10.60
2014-12-02 5434 161363 134 8835726 54.90 55.40 54.50 54.60 0.30 -0.55% 54.60 14 54.80 1 10.54
2014-12-03 5434 187693 162 10387060 55.20 55.60 54.70 55.50 0.90 1.65% 55.50 2 55.60 11 10.71
2014-12-04 5434 233216 191 13072634 55.90 56.40 55.60 56.20 0.70 1.26% 56.10 16 56.20 8 10.85
2014-12-05 5434 250240 219 14039507 56.50 56.50 55.90 55.90 0.30 -0.53% 55.80 24 56.00 1 10.79
2014-12-08 5434 239201 188 13415790 56.30 56.40 55.80 56.20 0.30 0.54% 56.20 4 56.30 3 10.85
2014-12-09 5434 154959 117 8690204 56.20 56.40 55.80 55.90 0.30 -0.53% 55.80 18 55.90 3 10.79
2014-12-10 5434 113903 88 6353486 55.80 56.00 55.60 55.70 0.20 -0.36% 55.70 4 55.80 5 10.75
2014-12-11 5434 207723 155 11471176 55.10 55.40 55.00 55.20 0.50 -0.9% 55.10 34 55.40 18 10.66
2014-12-12 5434 605405 539 46486285 77.20 77.50 76.00 55.30 0.00 0.18% 77.00 34 77.20 4 11.53
2014-12-15 5434 101560 92 5604279 55.30 55.50 54.90 55.20 0.10 -0.18% 55.20 9 55.50 3 10.66
2014-12-16 5434 194790 176 10751661 55.50 55.50 54.90 55.40 0.20 0.36% 55.30 5 55.50 2 10.69
2014-12-17 5434 398417 361 22052135 55.40 55.80 54.90 55.00 0.40 -0.72% 55.00 35 55.50 20 10.62
2014-12-18 5434 155846 143 8575239 55.00 55.40 54.80 54.80 0.20 -0.36% 54.70 17 55.00 3 10.58
2014-12-19 5434 296455 233 16261725 55.00 55.50 54.40 55.00 0.20 0.36% 54.60 2 55.00 15 10.62
2014-12-22 5434 278829 164 15380675 55.30 55.50 54.90 54.90 0.10 -0.18% 54.90 17 55.10 1 10.60
2014-12-23 5434 224501 163 12386101 55.00 55.50 55.00 55.00 0.10 0.18% 55.00 11 55.20 3 10.62
2014-12-24 5434 289819 207 15971904 55.40 55.50 54.90 55.20 0.20 0.36% 55.20 2 55.30 5 10.66
2014-12-25 5434 201027 141 11104098 55.20 55.50 55.00 55.40 0.20 0.36% 55.30 1 55.50 50 10.69
2014-12-26 5434 236217 152 13094658 55.50 55.70 55.20 55.70 0.30 0.54% 55.60 22 55.70 23 10.75
2014-12-27 5434 179275 124 9978138 55.90 55.90 55.40 55.80 0.10 0.18% 55.70 1 55.90 3 10.77
2014-12-29 5434 313426 207 17546756 55.90 56.20 55.80 55.90 0.10 0.18% 55.90 1 56.00 6 10.79
2014-12-30 5434 316963 285 17631244 55.80 56.20 55.40 55.40 0.50 -0.89% 55.40 14 55.60 1 10.69
2014-12-31 5434 477288 345 26811680 55.90 56.50 55.40 56.40 1.00 1.81% 56.30 3 56.40 3 10.89