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　　　　56.30
0
0%		55.80
-0.5
-0.89%		55.80
0
0%		56.10
0.3
0.54%		55.90
-0.2
-0.36%		 　57.20
1.3
2.33%		56.70
-0.5
-0.87%		56.80
0.1
0.18%		56.40
-0.4
-0.7%		56.30
-0.1
-0.18%		 　56.10
-0.2
-0.36%		56.60
0.5
0.89%		56.60
0
0%		56.70
0.1
0.18%		57.00
0.3
0.53%		 　56.80
-0.2
-0.35%		56.70
-0.1
-0.18%		57.10
0.4
0.71%		57.30
0.2
0.35%		56.90
-0.4
-0.7%		 56.59
2 月　56.90
0
0%		57.20
0.3
0.53%		58.00
0.8
1.4%		60.90
2.9
5%		59.30
-1.6
-2.63%		 　60.00
0.7
1.18%		59.60
-0.4
-0.67%		59.50
-0.1
-0.17%		59.30
-0.2
-0.34%		59.50
0.2
0.34%		 　　　　　　　　　60.50
1
1.68%		61.50
1
1.65%		61.10
-0.4
-0.65%		 59.87
3 月　60.70
-0.4
-0.65%		60.80
0.1
0.16%		61.00
0.2
0.33%		60.90
-0.1
-0.16%		61.00
0.1
0.16%		 　61.40
0.4
0.66%		61.40
0
0%		61.50
0.1
0.16%		61.50
0
0%		62.00
0.5
0.81%		 　62.50
0.5
0.81%		63.10
0.6
0.96%		63.00
-0.1
-0.16%		63.00
0
0%		63.00
0
0%		 　63.00
0
0%		63.00
0
0%		63.10
0.1
0.16%		62.00
-1.1
-1.74%		61.10
-0.9
-1.45%		 　61.20
0.1
0.16%		61.90
0.7
1.14%		61.93
4 月61.10
-0.8
-1.29%		61.70
0.6
0.98%		 　　　61.90
0.2
0.32%		62.50
0.6
0.97%		62.70
0.2
0.32%		63.70
1
1.59%		 　63.30
-0.4
-0.63%		62.80
-0.5
-0.79%		62.10
-0.7
-1.11%		62.20
0.1
0.16%		62.10
-0.1
-0.16%		 　61.40
-0.7
-1.13%		61.00
-0.4
-0.65%		61.70
0.7
1.15%		62.30
0.6
0.97%		62.50
0.2
0.32%		 　63.20
0.7
1.12%		63.10
-0.1
-0.16%		62.40
-0.7
-1.11%		62.90
0.5
0.8%		 62.37
5 月　　　62.90
0
0%		62.20
-0.7
-1.11%		62.20
0
0%		61.90
-0.3
-0.48%		62.00
0.1
0.16%		 　61.10
-0.9
-1.45%		60.90
-0.2
-0.33%		61.00
0.1
0.16%		60.30
-0.7
-1.15%		60.40
0.1
0.17%		 　60.60
0.2
0.33%		60.70
0.1
0.17%		60.70
0
0%		60.20
-0.5
-0.82%		60.20
0
0%		 　60.70
0.5
0.83%		60.40
-0.3
-0.49%		60.40
0
0%		60.70
0.3
0.5%		60.60
-0.1
-0.16%		 60.92
6 月60.30
-0.3
-0.5%		60.00
-0.3
-0.5%		60.40
0.4
0.67%		59.80
-0.6
-0.99%		58.80
-1
-1.67%		 　59.00
0.2
0.34%		57.90
-1.1
-1.86%		58.40
0.5
0.86%		58.00
-0.4
-0.68%		57.80
-0.2
-0.34%		 　57.10
-0.7
-1.21%		56.00
-1.1
-1.93%		56.40
0.4
0.71%		57.50
1.1
1.95%		 　　57.80
0.3
0.52%		57.40
-0.4
-0.69%		58.00
0.6
1.05%		58.10
0.1
0.17%		58.10
0
0%		 　58.00
-0.1
-0.17%		58.00
0
0%		 58.2
7 月58.40
0.4
0.69%		58.50
0.1
0.17%		58.00
-0.5
-0.85%		 　57.50
-0.5
-0.86%		57.50
0
0%		57.10
-0.4
-0.7%		56.70
-0.4
-0.7%		 　　57.10
0.4
0.71%		56.30
-0.8
-1.4%		56.50
0.2
0.36%		56.70
0.2
0.35%		57.00
0.3
0.53%		 　56.30
-0.7
-1.23%		55.80
-0.5
-0.89%		55.90
0.1
0.18%		55.50
-0.4
-0.72%		55.20
-0.3
-0.54%		 　52.90
-2.3
-4.17%		53.10
0.2
0.38%		53.80
0.7
1.32%		54.10
0.3
0.56%		53.40
-0.7
-1.29%		56.04
8 月 　54.00
0.6
1.12%		53.30
-0.7
-1.3%		54.40
1.1
2.06%		54.30
-0.1
-0.18%		54.70
0.4
0.74%		 　54.70
0
0%		54.20
-0.5
-0.91%		53.00
-1.2
-2.21%		53.10
0.1
0.19%		53.50
0.4
0.75%		 　53.00
-0.5
-0.93%		47.90
-5.1
-9.62%		46.45
-1.45
-3.03%		46.70
0.25
0.54%		45.20
-1.5
-3.21%		 　41.85
-3.35
-7.41%		42.60
0.75
1.79%		45.20
2.6
6.1%		46.50
1.3
2.88%		46.85
0.35
0.75%		 46.65
-0.2
-0.43%		49.81
9 月46.35
-0.3
-0.64%		46.15
-0.2
-0.43%		46.55
0.4
0.87%		46.25
-0.3
-0.64%		 　46.45
0.2
0.43%		46.55
0.1
0.22%		47.80
1.25
2.69%		48.00
0.2
0.42%		49.10
1.1
2.29%		 　48.90
-0.2
-0.41%		48.75
-0.15
-0.31%		48.65
-0.1
-0.21%		49.10
0.45
0.92%		49.10
0
0%		 　48.60
-0.5
-1.02%		48.60
0
0%		48.30
-0.3
-0.62%		47.80
-0.5
-1.04%		47.70
-0.1
-0.21%		 　　　47.25
-0.45
-0.94%		 47.8
10 月47.75
0.5
1.06%		48.00
0.25
0.52%		 　48.35
0.35
0.73%		48.70
0.35
0.72%		49.00
0.3
0.62%		49.10
0.1
0.2%		 　　49.65
0.55
1.12%		49.35
-0.3
-0.6%		49.50
0.15
0.3%		49.50
0
0%		49.80
0.3
0.61%		 　51.00
1.2
2.41%		50.90
-0.1
-0.2%		51.50
0.6
1.18%		51.10
-0.4
-0.78%		51.70
0.6
1.17%		 　52.90
1.2
2.32%		52.70
-0.2
-0.38%		52.20
-0.5
-0.95%		51.90
-0.3
-0.57%		51.60
-0.3
-0.58%		 50.39
11 月　52.10
0.5
0.97%		52.40
0.3
0.58%		52.90
0.5
0.95%		52.90
0
0%		52.10
-0.8
-1.51%		 　52.70
0.6
1.15%		52.50
-0.2
-0.38%		52.00
-0.5
-0.95%		52.30
0.3
0.58%		52.50
0.2
0.38%		 　52.10
-0.4
-0.76%		52.80
0.7
1.34%		53.50
0.7
1.33%		53.60
0.1
0.19%		53.40
-0.2
-0.37%		 　53.40
0
0%		53.20
-0.2
-0.37%		52.50
-0.7
-1.32%		52.70
0.2
0.38%		53.10
0.4
0.76%		 　52.20
-0.9
-1.69%		 52.7
12 月52.90
0.7
1.34%		53.20
0.3
0.57%		53.30
0.1
0.19%		53.40
0.1
0.19%		 　54.30
0.9
1.69%		54.00
-0.3
-0.55%		53.30
-0.7
-1.3%		53.80
0.5
0.94%		53.20
-0.6
-1.12%		 　53.80
0.6
1.13%		55.50
1.7
3.16%		54.80
-0.7
-1.26%		55.00
0.2
0.36%		54.60
-0.4
-0.73%		 　54.80
0.2
0.37%		54.70
-0.1
-0.18%		54.30
-0.4
-0.73%		54.10
-0.2
-0.37%		54.80
0.7
1.29%		 　54.10
-0.7
-1.28%		54.50
0.4
0.74%		54.20
-0.3
-0.55%		54.40
0.2
0.37%		54.15

說明:最高漲幅:6.1%最低跌幅:-9.62% 最高價:63.70最低價:41.85平均價:55.78,灰色底表示週末,漲143天(70.9)元,跌131天(-74.5)元,平盤29天
6%=1,5%=1,3%=3,2%=16,1%=76,0%=75,-0%=1,-1%=2,-2%=2,-3%=3,-4%=8,-5%=37,-6%=78,

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
2015-01-05 5434 234202 201 13254368 57.00 57.20 56.30 56.30 0.10 0% 56.30 2 56.40 1 10.87
2015-01-06 5434 162039 125 9053565 56.00 56.20 55.60 55.80 0.50 -0.89% 55.70 3 55.90 1 10.77
2015-01-07 5434 142328 115 7932999 55.60 56.00 55.60 55.80 0.00 0% 55.80 8 56.00 24 10.77
2015-01-08 5434 191517 141 10775598 55.80 56.60 55.80 56.10 0.30 0.54% 56.00 14 56.10 1 10.83
2015-01-09 5434 145378 126 8158001 56.10 56.40 55.90 55.90 0.20 -0.36% 55.90 22 56.20 2 10.79
2015-01-12 5434 634091 435 36098900 56.20 57.30 56.20 57.20 1.30 2.33% 57.20 3 57.30 18 11.04
2015-01-13 5434 419122 271 23860512 57.20 57.20 56.50 56.70 0.50 -0.87% 56.60 25 56.70 4 10.95
2015-01-14 5434 397766 314 22440176 57.00 57.00 56.20 56.80 0.10 0.18% 56.70 3 56.80 17 10.97
2015-01-15 5434 144629 131 8170068 56.80 56.90 56.30 56.40 0.40 -0.7% 56.40 2 56.60 4 10.89
2015-01-16 5434 239788 178 13588660 56.90 57.10 56.30 56.30 0.10 -0.18% 56.30 16 56.50 7 10.87
2015-01-19 5434 150778 105 8507344 56.30 56.80 56.10 56.10 0.20 -0.36% 56.10 7 56.20 15 10.83
2015-01-20 5434 86799 72 4898841 56.50 56.60 56.20 56.60 0.50 0.89% 56.60 8 56.70 13 10.93
2015-01-21 5434 121432 109 6866618 56.60 56.80 56.40 56.60 0.00 0% 56.60 3 56.70 14 10.93
2015-01-22 5434 191550 161 10843670 56.80 56.80 56.50 56.70 0.10 0.18% 56.60 23 56.70 4 10.95
2015-01-23 5434 306998 220 17492186 56.80 57.10 56.80 57.00 0.30 0.53% 57.00 18 57.10 39 11.00
2015-01-26 5434 275691 226 15662545 57.00 57.00 56.50 56.80 0.20 -0.35% 56.80 2 56.90 2 10.97
2015-01-27 5434 236420 221 13413522 56.60 57.00 56.60 56.70 0.10 -0.18% 56.70 22 56.90 7 10.95
2015-01-28 5434 193023 142 10997206 56.50 57.20 56.50 57.10 0.40 0.71% 57.10 1 57.20 14 11.02
2015-01-29 5434 176684 166 10092688 56.80 57.40 56.80 57.30 0.20 0.35% 57.10 3 57.30 27 11.06
2015-01-30 5434 149950 141 8547528 57.30 57.30 56.80 56.90 0.40 -0.7% 56.90 3 57.00 17 10.98
2015-02-02 5434 100838 86 5719379 56.70 57.00 56.50 56.90 0.00 0% 56.90 1 57.00 16 10.98
2015-02-03 5434 186769 128 10655586 56.70 57.30 56.70 57.20 0.30 0.53% 57.20 3 57.30 17 11.04
2015-02-04 5434 681704 475 39423212 57.50 58.10 57.30 58.00 0.80 1.4% 58.00 42 58.10 36 11.20
2015-02-05 5434 3070936 1844 186752693 58.50 62.00 58.50 60.90 2.90 5% 60.80 2 61.00 128 11.76
2015-02-06 5434 1343111 952 80931073 61.00 61.70 59.20 59.30 1.60 -2.63% 59.20 18 59.30 57 11.45
2015-02-09 5434 976638 695 58774480 59.70 60.80 59.60 60.00 0.70 1.18% 59.90 10 60.00 11 11.58
2015-02-10 5434 764360 539 46049676 60.50 61.00 59.60 59.60 0.40 -0.67% 59.60 3 59.70 13 11.51
2015-02-11 5434 482574 305 28805848 60.40 60.50 59.40 59.50 0.10 -0.17% 59.50 11 59.70 1 11.49
2015-02-12 5434 276799 204 16464874 59.60 59.80 59.30 59.30 0.20 -0.34% 59.30 16 59.50 1 11.45
2015-02-13 5434 803542 425 47814236 59.80 60.00 59.30 59.50 0.20 0.34% 59.50 25 59.60 14 11.49
2015-02-24 5434 650404 431 39091955 59.90 60.50 59.80 60.50 1.00 1.68% 60.40 19 60.50 38 11.68
2015-02-25 5434 1577960 996 96865640 61.20 62.00 60.50 61.50 1.00 1.65% 61.40 7 61.50 8 11.87
2015-02-26 5434 716940 404 43884240 61.50 61.80 61.00 61.10 0.40 -0.65% 61.10 6 61.20 5 11.80
2015-03-02 5434 889080 559 53996735 61.10 61.30 60.40 60.70 0.40 -0.65% 60.70 18 60.90 13 11.72
2015-03-03 5434 516134 311 31365903 61.00 61.00 60.60 60.80 0.10 0.16% 60.80 38 60.90 4 11.74
2015-03-04 5434 549445 364 33503545 60.80 61.20 60.60 61.00 0.20 0.33% 61.00 147 61.10 2 11.78
2015-03-05 5434 446694 290 27233086 61.50 61.50 60.70 60.90 0.10 -0.16% 60.90 20 61.00 5 11.76
2015-03-06 5434 368187 264 22459747 61.20 61.20 60.70 61.00 0.10 0.16% 61.00 106 61.10 1 11.78
2015-03-09 5434 441262 297 26970201 61.00 61.50 60.60 61.40 0.40 0.66% 61.30 5 61.40 20 11.85
2015-03-10 5434 792098 490 48890681 61.40 62.30 61.20 61.40 0.00 0% 61.40 24 61.60 12 11.85
2015-03-11 5434 431470 331 26410357 61.20 61.70 60.90 61.50 0.10 0.16% 61.40 2 61.50 3 11.87
2015-03-12 5434 388270 254 23828217 61.50 61.60 61.10 61.50 0.00 0% 61.30 2 61.50 25 11.87
2015-03-13 5434 708048 461 43823846 62.00 62.20 61.70 62.00 0.50 0.81% 61.80 14 62.00 167 11.97
2015-03-16 5434 1129303 863 70521935 62.00 62.70 62.00 62.50 0.50 0.81% 62.50 11 62.60 21 12.07
2015-03-17 5434 1163630 810 73226710 62.80 63.30 62.70 63.10 0.60 0.96% 63.10 4 63.20 16 12.18
2015-03-18 5434 884663 613 55817361 63.40 63.50 62.80 63.00 0.10 -0.16% 62.90 9 63.00 4 12.16
2015-03-19 5434 649334 412 40902562 63.00 63.30 62.80 63.00 0.00 0% 62.90 19 63.00 23 12.16
2015-03-20 5434 648893 560 40713767 63.00 63.20 62.50 63.00 0.00 0% 62.80 1 63.00 48 12.16
2015-03-23 5434 484682 668 30620470 63.50 63.50 62.90 63.00 0.00 0% 63.00 25 63.20 2 12.16
2015-03-24 5434 338595 301 21286885 63.00 63.20 62.60 63.00 0.00 0% 62.90 1 63.00 52 12.16
2015-03-25 5434 547688 313 34491355 63.00 63.20 62.70 63.10 0.10 0.16% 63.00 10 63.10 6 12.18
2015-03-26 5434 1451130 1030 90292672 62.80 62.80 61.50 62.00 1.10 -1.74% 62.00 58 62.20 2 11.97
2015-03-27 5434 1272951 805 77886090 61.80 61.90 60.80 61.10 0.90 -1.45% 61.10 19 61.20 5 11.80
2015-03-30 5434 371028 412 22676791 61.10 61.50 60.90 61.20 0.10 0.16% 61.20 5 61.30 14 11.81
2015-03-31 5434 393491 371 24295963 61.50 62.00 61.40 61.90 0.70 1.14% 61.80 31 61.90 3 11.95
2015-04-01 5434 528487 326 32469085 62.00 62.20 61.10 61.10 0.80 -1.29% 61.10 30 61.50 1 11.23
2015-04-02 5434 273447 257 16819652 61.50 61.80 61.30 61.70 0.60 0.98% 61.70 19 61.80 5 11.34
2015-04-07 5434 369110 302 22827352 61.70 62.10 61.40 61.90 0.20 0.32% 61.80 9 62.00 6 11.38
2015-04-08 5434 406626 371 25327781 62.00 62.50 61.90 62.50 0.60 0.97% 62.30 32 62.50 53 11.49
2015-04-09 5434 667479 423 41911783 62.60 63.20 62.30 62.70 0.20 0.32% 62.60 8 62.70 18 11.53
2015-04-10 5434 1292863 767 82117092 63.50 63.90 63.10 63.70 1.00 1.59% 63.50 7 63.70 81 11.71
2015-04-13 5434 553141 390 35234702 64.00 64.40 63.20 63.30 0.40 -0.63% 63.20 9 63.40 19 11.64
2015-04-14 5434 300647 258 18918713 63.30 63.40 62.70 62.80 0.50 -0.79% 62.80 28 62.90 3 11.54
2015-04-15 5434 408986 308 25514521 63.00 63.20 62.00 62.10 0.70 -1.11% 62.10 11 62.30 5 11.42
2015-04-16 5434 326831 260 20335182 62.10 62.60 62.00 62.20 0.10 0.16% 62.20 22 62.40 9 11.43
2015-04-17 5434 441100 300 27297303 61.80 62.50 61.50 62.10 0.10 -0.16% 62.00 8 62.10 1 11.42
2015-04-20 5434 414514 300 25529449 61.80 61.90 61.30 61.40 0.70 -1.13% 61.30 27 61.40 6 11.29
2015-04-21 5434 337477 246 20647997 61.70 61.70 60.90 61.00 0.40 -0.65% 60.90 13 61.00 11 11.21
2015-04-22 5434 207092 155 12731253 61.00 61.80 61.00 61.70 0.70 1.15% 61.60 12 61.70 4 11.34
2015-04-23 5434 403234 308 25032908 62.10 62.40 61.70 62.30 0.60 0.97% 62.30 3 62.40 8 11.45
2015-04-24 5434 312811 266 19506438 62.30 62.70 62.00 62.50 0.20 0.32% 62.20 3 62.50 46 11.49
2015-04-27 5434 747458 548 46857495 62.50 63.40 62.00 63.20 0.70 1.12% 63.20 2 63.30 7 11.62
2015-04-28 5434 469095 333 29535369 63.30 63.40 62.70 63.10 0.10 -0.16% 63.00 1 63.10 4 11.60
2015-04-29 5434 271947 247 17011499 63.10 63.10 62.20 62.40 0.70 -1.11% 62.40 6 62.70 3 11.47
2015-04-30 5434 363259 285 22696209 62.00 62.90 62.00 62.90 0.50 0.8% 62.80 5 62.90 8 11.56
2015-05-04 5434 231660 180 14588666 62.90 63.30 62.80 62.90 0.00 0% 62.90 16 63.00 15 11.56
2015-05-05 5434 283295 211 17701840 63.00 63.10 62.10 62.20 0.70 -1.11% 62.20 10 62.30 1 11.43
2015-05-06 5434 363716 233 22645431 62.00 62.80 61.70 62.20 0.00 0% 62.20 3 62.30 1 11.43
2015-05-07 5434 290602 208 17982257 61.80 62.00 61.80 61.90 0.30 -0.48% 61.80 37 61.90 1 11.38
2015-05-08 5434 267526 205 16562796 61.70 62.10 61.70 62.00 0.10 0.16% 62.00 1 62.10 1 11.40
2015-05-11 5434 780527 437 47558753 62.10 62.20 60.30 61.10 0.90 -1.45% 61.10 2 61.20 3 11.23
2015-05-12 5434 387951 222 23575711 61.10 61.40 60.50 60.90 0.20 -0.33% 60.90 16 61.00 2 11.19
2015-05-13 5434 179050 130 10910156 61.00 61.20 60.70 61.00 0.10 0.16% 61.00 1 61.10 3 11.21
2015-05-14 5434 499139 414 30077805 61.00 61.00 59.80 60.30 0.70 -1.15% 60.30 66 60.40 1 11.08
2015-05-15 5434 241023 166 14540385 60.30 60.60 60.00 60.40 0.10 0.17% 60.20 3 60.40 11 11.10
2015-05-18 5434 127327 129 7718299 61.00 61.00 60.40 60.60 0.20 0.33% 60.60 10 60.70 5 10.65
2015-05-19 5434 252264 228 15311951 60.60 60.90 60.50 60.70 0.10 0.17% 60.60 30 60.70 7 10.67
2015-05-20 5434 257924 194 15611264 60.70 60.80 60.30 60.70 0.00 0% 60.70 64 60.80 7 10.67
2015-05-21 5434 295834 238 17823584 60.40 60.40 60.10 60.20 0.50 -0.82% 60.20 6 60.40 11 10.58
2015-05-22 5434 214120 177 12910630 60.00 60.60 60.00 60.20 0.00 0% 60.20 23 60.40 1 10.58
2015-05-25 5434 134658 121 8149633 60.50 60.90 60.20 60.70 0.50 0.83% 60.60 2 60.70 13 10.67
2015-05-26 5434 214968 161 13005063 60.50 60.90 60.30 60.40 0.30 -0.49% 60.40 14 60.60 16 10.62
2015-05-27 5434 391906 251 23553019 60.40 60.70 59.80 60.40 0.00 0% 60.40 8 60.50 3 10.62
2015-05-28 5434 174713 150 10599375 60.50 60.80 60.50 60.70 0.30 0.5% 60.70 1 60.80 23 10.67
2015-05-29 5434 118510 92 7195702 60.60 60.90 60.60 60.60 0.10 -0.16% 60.60 44 60.90 38 10.65
2015-06-01 5434 172797 126 10428672 60.60 60.60 60.20 60.30 0.30 -0.5% 60.20 9 60.40 4 10.60
2015-06-02 5434 251127 180 15087843 60.00 60.20 60.00 60.00 0.30 -0.5% 60.00 114 60.20 1 10.54
2015-06-03 5434 146832 130 8842301 60.00 60.50 60.00 60.40 0.40 0.67% 60.30 1 60.40 1 10.62
2015-06-04 5434 359532 220 21537310 60.20 60.50 59.20 59.80 0.60 -0.99% 59.70 6 59.80 20 10.51
2015-06-05 5434 451560 318 26630318 59.10 59.40 58.70 58.80 1.00 -1.67% 58.80 13 58.90 6 10.33
2015-06-08 5434 285755 225 16757345 58.80 59.70 57.80 59.00 0.20 0.34% 59.00 10 59.20 1 10.37
2015-06-09 5434 381394 267 22133368 58.90 59.00 57.50 57.90 1.10 -1.86% 57.70 1 57.90 21 10.18
2015-06-10 5434 506321 364 29268743 57.50 58.40 57.30 58.40 0.50 0.86% 58.20 2 58.50 23 10.26
2015-06-11 5434 133777 108 7769766 58.00 58.40 57.70 58.00 0.40 -0.68% 57.90 3 58.40 9 10.19
2015-06-12 5434 127974 101 7401692 58.00 58.00 57.60 57.80 0.20 -0.34% 57.80 4 58.00 19 10.16
2015-06-15 5434 295010 237 16924768 57.60 57.60 57.00 57.10 0.70 -1.21% 57.10 23 57.30 7 10.04
2015-06-16 5434 580872 422 32653132 57.20 57.30 55.70 56.00 1.10 -1.93% 55.90 5 56.00 9 9.84
2015-06-17 5434 379915 339 21339661 56.00 56.60 55.90 56.40 0.40 0.71% 56.40 1 56.50 1 9.91
2015-06-18 5434 288793 212 16463996 56.40 57.60 56.10 57.50 1.10 1.95% 57.40 7 57.50 1 10.11
2015-06-22 5434 210071 168 12087108 57.50 57.80 57.20 57.80 0.30 0.52% 57.70 8 57.80 19 10.16
2015-06-23 5434 398140 332 22889392 57.60 57.90 57.40 57.40 0.40 -0.69% 57.30 30 57.60 18 10.09
2015-06-24 5434 265563 182 15358854 57.90 58.10 57.40 58.00 0.60 1.05% 58.00 4 58.10 33 10.19
2015-06-25 5434 235186 184 13632004 57.90 58.10 57.40 58.10 0.10 0.17% 58.10 3 58.20 30 10.21
2015-06-26 5434 130152 104 7560516 58.20 58.20 57.80 58.10 0.00 0% 58.10 2 58.20 2 10.21
2015-06-29 5434 369787 236 21288646 57.50 58.00 57.00 58.00 0.10 -0.17% 57.70 4 58.00 17 10.19
2015-06-30 5434 283996 189 16424867 57.30 58.10 57.20 58.00 0.00 0% 58.00 109 58.10 1 10.19
2015-07-01 5434 216286 172 12590768 58.30 58.80 57.70 58.40 0.40 0.69% 58.40 4 58.50 10 10.26
2015-07-02 5434 180422 134 10521576 58.10 58.50 58.10 58.50 0.10 0.17% 58.40 18 58.50 15 10.28
2015-07-03 5434 166204 127 9643111 58.50 58.50 57.80 58.00 0.50 -0.85% 58.00 114 58.10 4 10.19
2015-07-06 5434 360306 266 20746993 57.90 57.90 57.40 57.50 0.50 -0.86% 57.50 7 57.60 1 10.11
2015-07-07 5434 179600 144 10360258 58.20 58.20 57.40 57.50 0.00 0% 57.50 1 57.70 47 10.11
2015-07-08 5434 585347 297 33312416 57.50 57.50 56.50 57.10 0.40 -0.7% 57.00 88 57.10 17 10.04
2015-07-09 5434 311995 212 17528011 56.50 56.70 55.80 56.70 0.40 -0.7% 56.60 2 56.70 2 9.96
2015-07-13 5434 313455 220 17924978 57.00 57.60 56.90 57.10 0.40 0.71% 57.10 21 57.40 1 10.04
2015-07-14 5434 488889 298 27791558 57.10 57.30 56.30 56.30 0.80 -1.4% 56.30 17 56.50 13 9.89
2015-07-15 5434 171740 123 9699908 56.70 56.90 56.30 56.50 0.20 0.36% 56.40 4 56.60 1 9.93
2015-07-16 5434 277164 233 15768477 56.40 57.10 56.40 56.70 0.20 0.35% 56.70 5 57.00 3 9.96
2015-07-17 5434 159699 127 9054900 56.50 57.10 56.30 57.00 0.30 0.53% 56.80 1 57.00 12 10.02
2015-07-20 5434 204500 148 11574950 57.00 57.00 56.30 56.30 0.70 -1.23% 56.30 4 56.40 1 9.89
2015-07-21 5434 259519 200 14529614 56.10 56.20 55.80 55.80 0.50 -0.89% 55.80 28 56.00 1 9.81
2015-07-22 5434 325525 198 18171800 55.80 56.30 55.40 55.90 0.10 0.18% 55.90 10 56.10 3 9.82
2015-07-23 5434 236379 168 13125832 55.90 55.90 55.20 55.50 0.40 -0.72% 55.40 25 55.60 1 9.75
2015-07-24 5434 154281 121 8516837 55.20 55.50 55.00 55.20 0.30 -0.54% 55.10 24 55.30 9 9.70
2015-07-27 5434 483571 299 25983641 55.30 55.30 52.50 52.90 2.30 -4.17% 52.80 12 52.90 7 9.30
2015-07-28 5434 220500 147 11663100 52.10 53.50 52.10 53.10 0.20 0.38% 53.10 4 53.20 11 9.33
2015-07-29 5434 175636 140 9363844 53.00 53.80 53.00 53.80 0.70 1.32% 53.40 14 53.80 24 9.46
2015-07-30 5434 120434 87 6529564 54.00 54.50 53.80 54.10 0.30 0.56% 54.10 4 54.30 1 9.51
2015-07-31 5434 126160 87 6764454 54.00 54.00 53.20 53.40 0.70 -1.29% 53.30 2 53.40 1 9.38
2015-08-03 5434 227460 151 12186644 53.90 54.00 53.10 54.00 0.60 1.12% 53.80 7 54.00 1 9.49
2015-08-04 5434 438845 322 23736675 54.40 54.70 53.20 53.30 0.70 -1.3% 53.30 15 53.60 1 9.37
2015-08-05 5434 193698 146 10480636 53.80 54.60 53.50 54.40 1.10 2.06% 54.40 1 54.60 4 9.56
2015-08-06 5434 167600 129 9088956 54.40 54.50 54.00 54.30 0.10 -0.18% 54.10 9 54.40 2 9.54
2015-08-07 5434 129910 108 7061350 54.30 54.70 53.80 54.70 0.40 0.74% 54.70 26 54.80 19 9.61
2015-08-10 5434 249853 153 13671036 54.80 54.90 54.60 54.70 0.00 0% 54.60 13 54.70 43 9.61
2015-08-11 5434 432818 219 23628590 54.80 55.00 54.20 54.20 0.50 -0.91% 54.20 14 54.40 5 9.53
2015-08-12 5434 560459 406 29812059 54.20 54.30 52.60 53.00 1.20 -2.21% 52.90 7 53.00 65 9.31
2015-08-13 5434 302714 196 16030549 52.90 53.20 52.60 53.10 0.10 0.19% 53.10 20 53.20 54 9.33
2015-08-14 5434 406920 249 21763784 53.20 53.80 53.20 53.50 0.40 0.75% 53.40 15 53.50 25 9.40
2015-08-17 5434 1231076 691 65449970 53.60 53.60 52.90 53.00 0.50 -0.93% 52.90 42 53.00 125 9.14
2015-08-18 5434 812288 657 39103576 48.25 48.35 47.90 47.90 0.00 -9.62% 47.90 17 48.00 1 8.26
2015-08-19 5434 519386 384 24314042 47.80 47.80 46.10 46.45 1.45 -3.03% 46.40 2 46.45 9 8.01
2015-08-20 5434 230628 171 10714249 46.45 46.90 46.20 46.70 0.25 0.54% 46.70 14 46.90 5 8.05
2015-08-21 5434 525067 326 23961438 46.60 46.60 45.10 45.20 1.50 -3.21% 45.15 10 45.20 2 7.79
2015-08-24 5434 1153568 654 48323809 44.80 44.80 40.70 41.85 3.35 -7.41% 41.80 1 42.00 5 7.22
2015-08-25 5434 448354 325 18938796 40.60 43.00 40.60 42.60 0.75 1.79% 42.60 14 42.80 1 7.34
2015-08-26 5434 440377 327 19374006 42.80 45.20 42.00 45.20 2.60 6.1% 44.80 5 45.20 1 7.79
2015-08-27 5434 470111 373 21852306 45.95 47.00 45.60 46.50 1.30 2.88% 46.45 7 46.50 9 8.02
2015-08-28 5434 278891 197 13160227 47.00 47.50 46.70 46.85 0.35 0.75% 46.85 3 47.00 4 8.08
2015-08-31 5434 224401 139 10449716 46.65 47.00 46.30 46.65 0.20 -0.43% 46.65 11 46.80 1 8.04
2015-09-01 5434 196849 138 9167611 46.75 46.95 46.25 46.35 0.30 -0.64% 46.35 4 46.50 10 7.99
2015-09-02 5434 367960 235 17064678 46.10 46.80 45.90 46.15 0.20 -0.43% 46.15 2 46.35 1 7.96
2015-09-03 5434 277194 169 12918329 46.70 47.00 46.40 46.55 0.40 0.87% 46.50 7 46.75 1 8.03
2015-09-04 5434 238921 165 11177223 47.30 47.30 46.25 46.25 0.30 -0.64% 46.25 22 46.65 1 7.97
2015-09-07 5434 128309 74 5950509 46.30 46.60 46.20 46.45 0.20 0.43% 46.45 5 46.55 1 8.01
2015-09-08 5434 141049 92 6566280 46.40 46.70 46.40 46.55 0.10 0.22% 46.55 2 46.60 3 8.03
2015-09-09 5434 310440 217 14817378 47.90 48.00 47.30 47.80 1.25 2.69% 47.80 2 47.90 2 8.24
2015-09-10 5434 271652 209 12994846 47.80 48.00 47.50 48.00 0.20 0.42% 47.95 3 48.00 3 8.28
2015-09-11 5434 327700 262 16060422 48.00 49.50 48.00 49.10 1.10 2.29% 49.10 12 49.20 19 8.47
2015-09-14 5434 168105 133 8253742 49.20 49.70 48.65 48.90 0.20 -0.41% 48.90 4 49.00 2 8.43
2015-09-15 5434 229531 144 11233633 48.90 49.40 48.55 48.75 0.15 -0.31% 48.75 5 48.80 4 8.41
2015-09-16 5434 204279 173 9952598 48.90 49.05 48.50 48.65 0.10 -0.21% 48.60 7 48.75 2 8.39
2015-09-17 5434 183163 160 8997049 49.00 49.35 48.90 49.10 0.45 0.92% 49.10 7 49.15 3 8.47
2015-09-18 5434 194778 166 9579686 49.00 49.40 48.80 49.10 0.00 0% 49.10 23 49.35 3 8.47
2015-09-21 5434 284290 214 13789480 48.80 48.85 48.40 48.60 0.50 -1.02% 48.50 2 48.60 1 8.38
2015-09-22 5434 152025 137 7395310 49.00 49.00 48.55 48.60 0.00 0% 48.55 8 48.60 67 8.38
2015-09-23 5434 197638 245 9503633 48.50 48.50 47.85 48.30 0.30 -0.62% 48.00 13 48.30 1 8.33
2015-09-24 5434 260402 244 12432796 48.10 48.35 47.50 47.80 0.50 -1.04% 47.60 12 47.95 2 8.24
2015-09-25 5434 77043 89 3678214 48.30 48.30 47.50 47.70 0.10 -0.21% 47.70 1 47.90 2 8.22
2015-09-30 5434 225517 187 10647953 47.50 47.50 46.85 47.25 0.45 -0.94% 47.25 37 47.40 5 8.15
2015-10-01 5434 237020 199 11316091 47.25 47.90 47.25 47.75 0.50 1.06% 47.75 1 47.80 2 8.23
2015-10-02 5434 228479 178 10956485 48.15 48.20 47.60 48.00 0.25 0.52% 48.00 5 48.20 3 8.28
2015-10-05 5434 285833 237 13800760 48.10 48.50 48.00 48.35 0.35 0.73% 48.35 5 48.40 11 8.34
2015-10-06 5434 306896 250 14949621 48.70 48.85 48.65 48.70 0.35 0.72% 48.65 17 48.70 2 8.40
2015-10-07 5434 197784 194 9654866 48.70 49.00 48.65 49.00 0.30 0.62% 48.95 3 49.00 4 8.45
2015-10-08 5434 322552 239 15866908 49.70 49.70 49.05 49.10 0.10 0.2% 49.05 25 49.10 3 8.47
2015-10-12 5434 507857 401 25213269 49.55 49.85 49.50 49.65 0.55 1.12% 49.60 14 49.70 8 8.56
2015-10-13 5434 304150 241 15026170 49.85 49.85 49.30 49.35 0.30 -0.6% 49.35 2 49.40 10 8.51
2015-10-14 5434 226609 194 11157771 49.35 49.70 49.05 49.50 0.15 0.3% 49.50 4 49.60 5 8.53
2015-10-15 5434 317790 235 15766474 49.55 49.80 49.50 49.50 0.00 0% 49.50 33 49.55 5 8.53
2015-10-16 5434 237750 215 11834819 49.50 49.95 49.50 49.80 0.30 0.61% 49.80 11 49.90 1 8.59
2015-10-19 5434 446323 361 22709873 50.00 51.50 50.00 51.00 1.20 2.41% 50.90 36 51.00 15 8.79
2015-10-20 5434 174455 160 8878505 51.10 51.10 50.60 50.90 0.10 -0.2% 50.80 46 50.90 1 8.78
2015-10-21 5434 252299 241 12937630 50.90 51.80 50.90 51.50 0.60 1.18% 51.40 5 51.50 24 8.88
2015-10-22 5434 375505 260 19200651 51.30 51.30 50.80 51.10 0.40 -0.78% 51.10 23 51.20 2 8.81
2015-10-23 5434 293210 263 15164450 51.50 52.20 51.50 51.70 0.60 1.17% 51.60 11 51.70 4 8.91
2015-10-26 5434 728549 394 38476431 52.90 53.00 52.20 52.90 1.20 2.32% 52.90 1 53.00 53 9.12
2015-10-27 5434 214469 170 11273369 52.90 53.20 52.30 52.70 0.20 -0.38% 52.60 6 52.70 3 9.09
2015-10-28 5434 155382 128 8144632 52.70 52.70 52.20 52.20 0.50 -0.95% 52.20 17 52.40 12 9.00
2015-10-29 5434 196523 134 10242834 52.40 52.70 51.90 51.90 0.30 -0.57% 51.90 1 52.00 7 8.95
2015-10-30 5434 187905 163 9645191 51.80 51.80 50.90 51.60 0.30 -0.58% 51.60 1 51.70 1 8.90
2015-11-02 5434 157735 138 8174166 51.60 52.10 51.60 52.10 0.50 0.97% 52.00 3 52.10 14 8.98
2015-11-03 5434 209738 143 10993344 52.40 52.70 52.00 52.40 0.30 0.58% 52.40 11 52.50 16 9.03
2015-11-04 5434 323183 241 17072170 53.00 53.00 52.60 52.90 0.50 0.95% 52.70 29 52.90 7 9.12
2015-11-05 5434 191343 154 10102334 53.10 53.10 52.60 52.90 0.00 0% 52.80 11 52.90 11 9.12
2015-11-06 5434 203298 132 10606452 53.00 53.00 51.70 52.10 0.80 -1.51% 52.00 1 52.10 1 8.98
2015-11-09 5434 502474 295 26626926 53.00 53.50 52.70 52.70 0.60 1.15% 52.70 5 52.80 3 9.09
2015-11-10 5434 100743 93 5301852 53.10 53.10 52.30 52.50 0.20 -0.38% 52.50 28 52.70 2 9.05
2015-11-11 5434 224414 131 11694428 52.60 52.60 51.90 52.00 0.50 -0.95% 52.00 9 52.10 3 8.97
2015-11-12 5434 252613 148 13177557 52.00 52.40 51.80 52.30 0.30 0.58% 52.30 10 52.40 5 9.11
2015-11-13 5434 236640 160 12468762 52.30 53.20 52.30 52.50 0.20 0.38% 52.50 1 52.80 4 9.15
2015-11-16 5434 168500 141 8804243 51.60 52.60 51.60 52.10 0.40 -0.76% 52.10 21 52.40 1 9.08
2015-11-17 5434 162608 125 8571916 52.40 52.90 52.40 52.80 0.70 1.34% 52.80 2 52.90 12 9.20
2015-11-18 5434 267275 196 14167425 52.90 53.50 52.60 53.50 0.70 1.33% 53.20 4 53.50 28 9.32
2015-11-19 5434 303273 216 16270929 53.70 53.90 53.40 53.60 0.10 0.19% 53.60 14 53.70 2 9.34
2015-11-20 5434 140909 101 7536934 53.60 53.80 53.20 53.40 0.20 -0.37% 53.40 1 53.50 12 9.30
2015-11-23 5434 138653 107 7401966 53.40 53.60 53.20 53.40 0.00 0% 53.30 5 53.40 8 9.30
2015-11-24 5434 262732 175 14388939 55.00 55.10 54.60 53.20 0.40 -0.37% 54.60 11 54.90 3 9.51
2015-11-25 5434 187187 117 9858590 53.30 53.30 52.40 52.50 0.70 -1.32% 52.50 25 52.80 4 9.15
2015-11-26 5434 149401 116 7870868 52.50 53.10 52.50 52.70 0.20 0.38% 52.60 3 52.70 1 9.18
2015-11-27 5434 247736 145 13185077 53.20 53.60 52.80 53.10 0.40 0.76% 53.10 32 53.20 6 9.25
2015-11-30 5434 323217 171 16943809 52.70 52.70 52.20 52.20 0.90 -1.69% 52.20 9 52.60 5 9.09
2015-12-01 5434 131694 109 6963301 52.10 53.30 52.10 52.90 0.70 1.34% 52.90 3 53.00 11 9.22
2015-12-02 5434 182815 160 9733372 53.50 53.60 52.90 53.20 0.30 0.57% 53.20 2 53.30 4 9.27
2015-12-03 5434 112594 99 5985413 53.20 53.40 53.00 53.30 0.10 0.19% 53.20 18 53.30 7 9.29
2015-12-04 5434 246693 142 13115799 53.00 53.40 52.70 53.40 0.10 0.19% 53.30 5 53.40 3 9.30
2015-12-07 5434 596425 398 32378927 53.90 54.80 53.70 54.30 0.90 1.69% 54.20 64 54.30 3 9.46
2015-12-08 5434 350608 272 18905400 54.30 54.30 53.60 54.00 0.30 -0.55% 53.80 2 54.10 4 9.41
2015-12-09 5434 357404 263 19083334 53.80 54.00 53.00 53.30 0.70 -1.3% 53.30 1 53.40 3 9.29
2015-12-10 5434 289281 213 15443830 53.30 53.80 53.10 53.80 0.50 0.94% 53.70 3 53.80 6 9.37
2015-12-11 5434 492524 325 26537022 54.20 54.20 53.20 53.20 0.60 -1.12% 53.20 24 53.30 1 9.27
2015-12-14 5434 457211 256 24315383 52.90 54.00 52.50 53.80 0.60 1.13% 53.40 1 53.80 18 9.37
2015-12-15 5434 934622 659 51337583 53.40 56.10 53.10 55.50 1.70 3.16% 55.40 13 55.50 4 9.67
2015-12-16 5434 1333766 804 74887868 56.50 57.20 54.80 54.80 0.70 -1.26% 54.80 2 54.90 2 9.55
2015-12-17 5434 359212 292 19731660 55.00 55.20 54.50 55.00 0.20 0.36% 54.90 2 55.00 57 9.58
2015-12-18 5434 262732 175 14388939 55.00 55.10 54.60 54.60 0.40 -0.73% 54.60 11 54.90 3 9.51
2015-12-21 5434 207000 180 11312693 54.40 55.00 54.00 54.80 0.20 0.37% 54.80 16 55.00 3 9.55
2015-12-22 5434 201453 192 11043371 55.10 55.20 54.60 54.70 0.10 -0.18% 54.70 11 54.90 1 9.53
2015-12-23 5434 154748 134 8450310 54.70 55.00 54.30 54.30 0.40 -0.73% 54.20 17 54.30 3 9.46
2015-12-24 5434 182510 121 9917485 54.30 55.00 54.10 54.10 0.20 -0.37% 54.10 13 54.30 6 9.43
2015-12-25 5434 153679 98 8354799 54.10 54.80 54.10 54.80 0.70 1.29% 54.60 4 54.80 8 9.55
2015-12-28 5434 233611 130 12683511 55.10 55.10 54.00 54.10 0.70 -1.28% 54.10 23 54.40 3 9.43
2015-12-29 5434 132234 105 7179979 54.20 54.60 54.20 54.50 0.40 0.74% 54.20 24 54.50 23 9.49
2015-12-30 5434 76745 78 4172947 54.80 54.90 54.20 54.20 0.30 -0.55% 54.20 18 54.50 6 9.44
2015-12-31 5434 99823 68 5422267 54.20 54.50 54.20 54.40 0.20 0.37% 54.20 10 54.40 21 9.48