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　　　53.80
0
0%		53.50
-0.3
-0.56%		52.80
-0.7
-1.31%		51.90
-0.9
-1.7%		52.10
0.2
0.39%		 　51.90
-0.2
-0.38%		51.70
-0.2
-0.39%		52.50
0.8
1.55%		52.00
-0.5
-0.95%		51.80
-0.2
-0.38%		 　52.60
0.8
1.54%		52.70
0.1
0.19%		52.00
-0.7
-1.33%		51.60
-0.4
-0.77%		51.70
0.1
0.19%		 　52.10
0.4
0.77%		52.10
0
0%		52.60
0.5
0.96%		52.30
-0.3
-0.57%		53.20
0.9
1.72%		54.00
0.8
1.5%		 52.46
2 月　54.10
0.1
0.19%		54.10
0
0%		 　　　　　　　　　　55.90
1.8
3.33%		56.90
1
1.79%		56.90
0
0%		57.10
0.2
0.35%		57.10
0
0%		 　57.30
0.2
0.35%		58.70
1.4
2.44%		58.50
-0.2
-0.34%		58.80
0.3
0.51%		58.50
-0.3
-0.51%		 57.72
3 月59.90
1.4
2.39%		59.90
0
0%		59.50
-0.4
-0.67%		59.70
0.2
0.34%		 　59.70
0
0%		59.30
-0.4
-0.67%		59.70
0.4
0.67%		59.60
-0.1
-0.17%		59.70
0.1
0.17%		 　60.00
0.3
0.5%		59.30
-0.7
-1.17%		59.80
0.5
0.84%		59.40
-0.4
-0.67%		59.80
0.4
0.67%		 　60.00
0.2
0.33%		60.60
0.6
1%		60.30
-0.3
-0.5%		60.70
0.4
0.66%		60.70
0
0%		 　60.30
-0.4
-0.66%		59.80
-0.5
-0.83%		60.20
0.4
0.67%		59.90
-0.3
-0.5%		59.92
4 月59.60
-0.3
-0.5%		 　　　59.30
-0.3
-0.5%		59.20
-0.1
-0.17%		59.50
0.3
0.51%		 　59.50
0
0%		59.30
-0.2
-0.34%		59.40
0.1
0.17%		59.40
0
0%		58.70
-0.7
-1.18%		 　58.30
-0.4
-0.68%		58.80
0.5
0.86%		58.60
-0.2
-0.34%		58.10
-0.5
-0.85%		57.90
-0.2
-0.34%		 　58.50
0.6
1.04%		58.40
-0.1
-0.17%		58.10
-0.3
-0.51%		58.50
0.4
0.69%		58.40
-0.1
-0.17%		 58.79
5 月　　58.30
-0.1
-0.17%		57.50
-0.8
-1.37%		57.70
0.2
0.35%		59.00
1.3
2.25%		 　58.60
-0.4
-0.68%		60.20
1.6
2.73%		60.60
0.4
0.66%		60.80
0.2
0.33%		60.00
-0.8
-1.32%		 　60.00
0
0%		60.60
0.6
1%		61.00
0.4
0.66%		60.90
-0.1
-0.16%		60.80
-0.1
-0.16%		 　61.90
1.1
1.81%		63.00
1.1
1.78%		62.90
-0.1
-0.16%		64.10
1.2
1.91%		63.90
-0.2
-0.31%		 　64.00
0.1
0.16%		64.00
0
0%		60.97
6 月64.40
0.4
0.63%		65.00
0.6
0.93%		66.50
1.5
2.31%		66.50
0
0%		 66.00
-0.5
-0.75%		67.30
1.3
1.97%		67.50
0.2
0.3%		 　　　66.10
-1.4
-2.07%		66.50
0.4
0.61%		67.70
1.2
1.8%		67.30
-0.4
-0.59%		67.80
0.5
0.74%		 　69.40
1.6
2.36%		69.40
0
0%		69.10
-0.3
-0.43%		68.90
-0.2
-0.29%		65.50
-3.4
-4.93%		 　67.30
1.8
2.75%		67.00
-0.3
-0.45%		66.90
-0.1
-0.15%		66.50
-0.4
-0.6%		 67.16
7 月68.80
2.3
3.46%		 　69.00
0.2
0.29%		 68.00
-1
-1.45%		69.90
1.9
2.79%		 　　70.00
0.1
0.14%		70.40
0.4
0.57%		71.00
0.6
0.85%		71.30
0.3
0.42%		70.80
-0.5
-0.7%		 　71.40
0.6
0.85%		72.00
0.6
0.84%		73.40
1.4
1.94%		73.40
0
0%		72.60
-0.8
-1.09%		 　72.70
0.1
0.14%		72.90
0.2
0.28%		74.10
1.2
1.65%		74.00
-0.1
-0.13%		75.20
1.2
1.62%		 71.76
8 月76.90
1.7
2.26%		79.10
2.2
2.86%		79.50
0.4
0.51%		81.60
2.1
2.64%		83.50
1.9
2.33%		 　79.00
-4.5
-5.39%		79.40
0.4
0.51%		80.90
1.5
1.89%		79.50
-1.4
-1.73%		80.10
0.6
0.75%		 　77.20
-2.9
-3.62%		75.80
-1.4
-1.81%		74.40
-1.4
-1.85%		76.40
2
2.69%		76.50
0.1
0.13%		 　75.30
-1.2
-1.57%		75.50
0.2
0.27%		79.30
3.8
5.03%		79.00
-0.3
-0.38%		79.60
0.6
0.76%		 　81.00
1.4
1.76%		82.10
1.1
1.36%		84.00
1.9
2.31%		78.82
9 月85.00
1
1.19%		82.90
-2.1
-2.47%		 　82.40
-0.5
-0.6%		86.30
3.9
4.73%		86.00
-0.3
-0.35%		89.50
3.5
4.07%		89.80
0.3
0.34%		86.80
-3
-3.34%		 85.00
-1.8
-2.07%		86.00
1
1.18%		85.20
-0.8
-0.93%		 　　　84.90
-0.3
-0.35%		85.90
1
1.18%		86.20
0.3
0.35%		88.10
1.9
2.2%		87.70
-0.4
-0.45%		 　85.30
-2.4
-2.74%		 　86.50
1.2
1.41%		84.90
-1.6
-1.85%		 85.73
10 月　　84.80
-0.1
-0.12%		86.00
1.2
1.42%		86.00
0
0%		86.00
0
0%		87.80
1.8
2.09%		 　　85.70
-2.1
-2.39%		85.60
-0.1
-0.12%		83.10
-2.5
-2.92%		80.80
-2.3
-2.77%		 　82.00
1.2
1.49%		82.80
0.8
0.98%		83.50
0.7
0.85%		83.10
-0.4
-0.48%		83.00
-0.1
-0.12%		 　83.80
0.8
0.96%		83.20
-0.6
-0.72%		82.80
-0.4
-0.48%		82.50
-0.3
-0.36%		81.00
-1.5
-1.82%		 81.00
0
0%		83.52
11 月82.50
1.5
1.85%		81.70
-0.8
-0.97%		80.50
-1.2
-1.47%		80.30
-0.2
-0.25%		 　80.50
0.2
0.25%		82.00
1.5
1.86%		79.40
-2.6
-3.17%		80.80
1.4
1.76%		77.60
-3.2
-3.96%		 　76.00
-1.6
-2.06%		77.80
1.8
2.37%		79.80
2
2.57%		80.20
0.4
0.5%		80.10
-0.1
-0.12%		 　80.10
0
0%		80.20
0.1
0.12%		79.80
-0.4
-0.5%		80.20
0.4
0.5%		80.40
0.2
0.25%		 　79.50
-0.9
-1.12%		78.70
-0.8
-1.01%		78.60
-0.1
-0.13%		 79.64
12 月77.50
-1.1
-1.4%		76.60
-0.9
-1.16%		 　75.50
-1.1
-1.44%		76.60
1.1
1.46%		77.90
1.3
1.7%		79.80
1.9
2.44%		81.50
1.7
2.13%		 　79.50
-2
-2.45%		79.10
-0.4
-0.5%		81.10
2
2.53%		80.70
-0.4
-0.49%		81.10
0.4
0.5%		 　79.80
-1.3
-1.6%		80.60
0.8
1%		79.70
-0.9
-1.12%		78.80
-0.9
-1.13%		79.30
0.5
0.63%		 　80.20
0.9
1.13%		84.40
4.2
5.24%		84.10
-0.3
-0.36%		82.80
-1.3
-1.55%		84.40
1.6
1.93%		　79.85

說明:最高漲幅:5.24%最低跌幅:-5.39% 最高價:89.80最低價:51.60平均價:70.03,灰色底表示週末,漲149天(142)元,跌129天(-111.6)元,平盤25天
5%=3,4%=1,3%=13,2%=44,1%=54,0%=59,-0%=3,-1%=3,-2%=6,-3%=22,-4%=41,-5%=54,

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
2016-01-04 5434 303939 223 16402810 54.40 54.50 53.50 53.80 0.60 0% 53.70 18 53.80 20 9.37
2016-01-05 5434 145707 98 7801022 53.80 53.80 53.20 53.50 0.30 -0.56% 53.40 5 53.60 5 9.32
2016-01-06 5434 216078 163 11463934 53.40 53.70 52.80 52.80 0.70 -1.31% 52.80 24 53.00 25 9.20
2016-01-07 5434 365794 262 18966861 52.70 53.00 51.00 51.90 0.90 -1.7% 51.70 1 52.00 11 9.04
2016-01-08 5434 127547 103 6662805 51.10 52.70 51.10 52.10 0.20 0.39% 52.00 12 52.10 1 9.08
2016-01-11 5434 276331 183 14343312 52.20 52.20 51.60 51.90 0.20 -0.38% 51.90 5 52.00 4 9.04
2016-01-12 5434 217106 160 11276992 51.90 52.40 51.70 51.70 0.20 -0.39% 51.70 1 51.80 1 9.01
2016-01-13 5434 148562 103 7766404 52.50 52.50 51.90 52.50 0.80 1.55% 52.30 2 52.50 19 9.15
2016-01-14 5434 150184 130 7804668 52.20 52.30 51.50 52.00 0.50 -0.95% 52.00 1 52.20 5 9.06
2016-01-15 5434 204520 156 10644828 52.20 52.50 51.80 51.80 0.20 -0.38% 51.80 9 52.00 11 9.02
2016-01-18 5434 175213 139 9132695 51.20 52.70 51.20 52.60 0.80 1.54% 52.50 4 52.60 1 9.16
2016-01-19 5434 185191 137 9750303 52.80 53.00 52.50 52.70 0.10 0.19% 52.60 16 52.70 1 9.18
2016-01-20 5434 150270 111 7827093 52.90 52.90 51.80 52.00 0.70 -1.33% 52.00 4 52.10 4 9.06
2016-01-21 5434 195678 179 10144717 51.60 52.10 51.60 51.60 0.40 -0.77% 51.60 27 52.00 2 8.99
2016-01-22 5434 150149 108 7781213 52.00 52.20 51.40 51.70 0.10 0.19% 51.60 27 51.90 3 9.01
2016-01-25 5434 100200 89 5232738 52.40 52.40 52.00 52.10 0.40 0.77% 52.10 3 52.30 5 9.08
2016-01-26 5434 47524 53 2474750 52.20 52.30 51.90 52.10 0.00 0% 52.00 18 52.10 17 9.08
2016-01-27 5434 143907 94 7546713 52.00 52.60 52.00 52.60 0.50 0.96% 52.50 3 52.60 3 9.16
2016-01-28 5434 88229 76 4630198 52.70 52.70 52.30 52.30 0.30 -0.57% 52.30 2 52.50 3 9.11
2016-01-29 5434 224102 147 11887006 52.60 53.30 52.40 53.20 0.90 1.72% 53.00 16 53.20 6 9.27
2016-01-30 5434 260399 151 14009401 53.10 54.20 53.10 54.00 0.80 1.5% 53.80 1 54.00 1 9.41
2016-02-02 5434 113882 102 6153900 54.20 54.30 53.70 54.10 0.10 0.19% 54.00 24 54.10 1 9.43
2016-02-03 5434 145870 137 7875363 54.10 54.20 53.80 54.10 0.00 0% 54.00 4 54.10 11 9.43
2016-02-15 5434 838657 600 46706762 55.80 56.10 55.30 55.90 1.80 3.33% 55.80 13 55.90 24 9.74
2016-02-16 5434 1306492 779 74414483 56.20 57.70 56.00 56.90 1.00 1.79% 56.80 2 57.00 22 9.91
2016-02-17 5434 405466 273 23051869 57.10 57.40 56.50 56.90 0.00 0% 56.90 25 57.00 41 9.91
2016-02-18 5434 487350 330 27767568 57.00 57.30 56.60 57.10 0.20 0.35% 57.10 7 57.20 20 9.95
2016-02-19 5434 353065 269 20165887 57.00 57.50 57.00 57.10 0.00 0% 57.10 6 57.20 2 9.95
2016-02-22 5434 435449 351 25013320 57.80 58.20 57.00 57.30 0.20 0.35% 57.30 17 57.40 2 9.98
2016-02-23 5434 856328 589 50032247 57.80 59.30 57.50 58.70 1.40 2.44% 58.70 7 58.80 6 10.23
2016-02-24 5434 503376 378 29441610 58.80 58.90 58.10 58.50 0.20 -0.34% 58.50 8 58.60 4 10.19
2016-02-25 5434 392895 287 23084238 58.60 59.20 58.50 58.80 0.30 0.51% 58.60 7 58.80 9 10.24
2016-02-26 5434 510835 343 30093506 59.30 59.30 58.50 58.50 0.30 -0.51% 58.50 21 58.80 2 10.19
2016-03-01 5434 883202 614 52742333 58.60 60.20 58.60 59.90 1.40 2.39% 59.80 9 59.90 1 10.44
2016-03-02 5434 435288 350 26114311 60.50 60.60 59.70 59.90 0.00 0% 59.90 1 60.00 34 10.44
2016-03-03 5434 375016 275 22365639 59.70 60.00 59.30 59.50 0.40 -0.67% 59.50 15 59.60 1 10.37
2016-03-04 5434 525043 395 31462148 59.80 60.30 59.60 59.70 0.20 0.34% 59.70 14 59.80 3 10.40
2016-03-07 5434 267095 209 15921340 59.70 59.90 59.40 59.70 0.00 0% 59.70 1 59.80 10 10.40
2016-03-08 5434 377052 306 22332170 59.70 59.70 59.00 59.30 0.40 -0.67% 59.30 3 59.50 6 10.33
2016-03-09 5434 296474 219 17667187 59.40 59.80 59.30 59.70 0.40 0.67% 59.70 2 59.80 21 10.40
2016-03-10 5434 203092 148 12099659 59.80 59.90 59.40 59.60 0.10 -0.17% 59.60 8 59.70 13 10.38
2016-03-11 5434 223932 181 13351530 59.40 59.90 59.30 59.70 0.10 0.17% 59.70 2 59.80 12 10.40
2016-03-14 5434 523299 324 31434071 60.20 60.40 59.90 60.00 0.30 0.5% 60.00 13 60.10 11 10.45
2016-03-15 5434 443889 279 26424608 60.40 60.40 59.10 59.30 0.70 -1.17% 59.30 5 59.40 11 10.33
2016-03-16 5434 205518 186 12263965 59.50 59.90 59.50 59.80 0.50 0.84% 59.70 14 59.80 2 10.42
2016-03-17 5434 352876 256 21097167 60.20 60.30 59.30 59.40 0.40 -0.67% 59.40 11 59.50 6 10.35
2016-03-18 5434 198831 155 11842121 59.70 59.80 59.40 59.80 0.40 0.67% 59.60 1 59.80 3 10.42
2016-03-21 5434 346782 232 20682343 59.80 60.10 59.30 60.00 0.20 0.33% 59.70 1 60.10 14 10.45
2016-03-22 5434 641281 412 38818633 60.00 61.50 59.70 60.60 0.60 1% 60.50 11 60.60 5 10.56
2016-03-23 5434 223973 159 13518370 60.70 60.70 60.10 60.30 0.30 -0.5% 60.20 5 60.30 1 10.51
2016-03-24 5434 401260 293 24338919 60.60 61.30 60.30 60.70 0.40 0.66% 60.70 17 60.80 12 10.57
2016-03-25 5434 336862 219 20485945 60.70 61.10 60.50 60.70 0.00 0% 60.70 2 60.80 10 10.57
2016-03-28 5434 234456 157 14180999 60.70 60.70 60.30 60.30 0.40 -0.66% 60.20 16 60.50 9 10.51
2016-03-29 5434 361159 483 21678063 60.30 60.50 59.80 59.80 0.50 -0.83% 59.80 8 59.90 4 10.42
2016-03-30 5434 292028 309 17483564 59.80 60.20 59.60 60.20 0.40 0.67% 59.90 5 60.20 11 10.49
2016-03-31 5434 153760 153 9222074 60.00 60.20 59.80 59.90 0.30 -0.5% 59.90 8 60.00 14 10.17
2016-04-01 5434 210852 191 12578005 59.90 59.90 59.50 59.60 0.30 -0.5% 59.60 8 59.70 3 10.12
2016-04-06 5434 367648 351 21686888 59.30 59.30 58.60 59.30 0.30 -0.5% 59.20 2 59.30 2 10.07
2016-04-07 5434 154524 127 9133066 59.30 59.30 58.90 59.20 0.10 -0.17% 59.20 1 59.30 1 10.05
2016-04-08 5434 219362 217 13033632 59.50 59.70 58.90 59.50 0.30 0.51% 59.30 10 59.50 13 10.10
2016-04-11 5434 278264 346 16541494 59.40 59.90 59.10 59.50 0.00 0% 59.50 23 59.60 3 10.10
2016-04-12 5434 240911 191 14311412 59.90 59.90 59.10 59.30 0.20 -0.34% 59.20 13 59.30 5 10.07
2016-04-13 5434 234113 193 13859073 59.20 59.50 59.00 59.40 0.10 0.17% 59.30 10 59.40 2 10.08
2016-04-14 5434 154185 99 9169345 59.70 59.90 59.30 59.40 0.00 0% 59.40 8 59.50 15 10.08
2016-04-15 5434 628355 460 36909928 59.10 59.10 58.40 58.70 0.70 -1.18% 58.70 38 58.90 3 9.97
2016-04-18 5434 350103 255 20387292 58.70 58.70 57.80 58.30 0.40 -0.68% 58.20 5 58.40 8 9.90
2016-04-19 5434 238625 194 14010243 58.70 59.20 58.40 58.80 0.50 0.86% 58.70 4 58.80 3 9.98
2016-04-20 5434 161271 131 9469475 58.70 59.00 58.50 58.60 0.20 -0.34% 58.60 14 58.70 10 9.95
2016-04-21 5434 313602 255 18263269 58.60 58.80 58.00 58.10 0.50 -0.85% 58.10 10 58.30 13 9.86
2016-04-22 5434 101439 87 5890001 58.50 58.50 57.80 57.90 0.20 -0.34% 57.90 12 58.00 24 9.83
2016-04-25 5434 169577 136 9889348 58.40 58.80 57.90 58.50 0.60 1.04% 58.20 4 58.50 4 9.93
2016-04-26 5434 94904 83 5544589 58.60 58.70 58.20 58.40 0.10 -0.17% 58.40 2 58.50 22 9.92
2016-04-27 5434 163502 127 9502014 58.70 58.70 57.90 58.10 0.30 -0.51% 58.00 2 58.10 3 9.86
2016-04-28 5434 167473 147 9748071 58.10 58.50 58.00 58.50 0.40 0.69% 58.10 2 58.50 23 9.93
2016-04-29 5434 207076 146 12017028 58.00 58.40 57.80 58.40 0.10 -0.17% 58.30 7 58.40 8 9.92
2016-05-03 5434 136986 103 7983577 58.40 58.50 58.00 58.30 0.10 -0.17% 58.20 14 58.30 1 9.90
2016-05-04 5434 346112 233 20007896 57.90 58.10 57.30 57.50 0.80 -1.37% 57.40 13 57.50 20 9.76
2016-05-05 5434 230906 179 13286170 57.50 58.10 57.10 57.70 0.20 0.35% 57.60 17 57.70 1 9.80
2016-05-06 5434 552194 353 32532146 59.80 59.80 58.30 59.00 1.30 2.25% 59.00 7 59.10 22 10.02
2016-05-09 5434 365599 207 21477297 59.00 59.30 58.20 58.60 0.40 -0.68% 58.60 4 58.90 3 9.95
2016-05-10 5434 875467 568 52301420 59.60 60.50 59.10 60.20 1.60 2.73% 60.10 9 60.20 1 10.22
2016-05-11 5434 903571 494 54874919 60.60 61.30 60.20 60.60 0.40 0.66% 60.40 5 60.60 2 10.29
2016-05-12 5434 475379 374 28950094 60.50 61.20 60.50 60.80 0.20 0.33% 60.80 6 60.90 20 9.62
2016-05-13 5434 436126 290 26249460 60.80 60.80 59.80 60.00 0.80 -1.32% 59.90 4 60.20 6 9.49
2016-05-16 5434 237901 172 14256683 60.00 60.30 59.50 60.00 0.00 0% 60.00 8 60.20 12 9.49
2016-05-17 5434 494653 358 30023333 60.10 61.00 60.10 60.60 0.60 1% 60.60 5 60.90 17 9.59
2016-05-18 5434 524311 351 31974132 60.70 61.30 60.30 61.00 0.40 0.66% 61.00 2 61.10 12 9.65
2016-05-19 5434 462525 387 28186611 61.40 61.40 60.60 60.90 0.10 -0.16% 60.60 9 60.90 17 9.64
2016-05-20 5434 441164 356 26840551 60.50 61.00 60.50 60.80 0.10 -0.16% 60.80 4 61.00 70 9.62
2016-05-23 5434 857396 518 53026378 61.20 62.40 60.80 61.90 1.10 1.81% 61.90 17 62.00 63 9.79
2016-05-24 5434 1362966 854 85273040 62.00 63.10 61.70 63.00 1.10 1.78% 62.80 6 63.00 23 9.97
2016-05-25 5434 680755 527 43069467 63.60 63.70 62.80 62.90 0.10 -0.16% 62.80 17 62.90 1 9.95
2016-05-26 5434 1383023 876 88370540 63.00 64.40 63.00 64.10 1.20 1.91% 64.10 4 64.20 4 10.14
2016-05-27 5434 1223094 795 79030580 63.80 65.10 63.80 63.90 0.20 -0.31% 63.90 9 64.00 2 10.11
2016-05-30 5434 583997 378 37510808 64.30 64.70 63.90 64.00 0.10 0.16% 63.90 88 64.00 78 10.13
2016-05-31 5434 537991 354 34504424 64.40 64.60 63.80 64.00 0.00 0% 63.80 43 64.00 27 10.13
2016-06-01 5434 430355 271 27640311 64.00 64.50 63.60 64.40 0.40 0.63% 64.30 20 64.40 8 10.19
2016-06-02 5434 750641 558 48679025 64.90 65.00 64.50 65.00 0.60 0.93% 65.00 85 65.10 10 10.28
2016-06-03 5434 1534241 1102 101769178 65.30 66.80 65.30 66.50 1.50 2.31% 66.40 11 66.50 30 10.52
2016-06-04 5434 211677 188 14085178 66.50 66.90 66.20 66.50 0.00 0% 66.50 2 66.70 7 10.52
2016-06-06 5434 350865 310 23118409 66.60 66.60 65.50 66.00 0.50 -0.75% 65.90 4 66.00 20 10.44
2016-06-07 5434 1151152 831 77209898 66.20 67.80 65.90 67.30 1.30 1.97% 67.30 2 67.40 38 10.65
2016-06-08 5434 546047 415 36810640 67.60 68.00 67.00 67.50 0.20 0.3% 67.30 5 67.50 22 10.68
2016-06-13 5434 708407 559 47088762 67.50 67.50 65.90 66.10 1.40 -2.07% 66.00 14 66.10 5 10.46
2016-06-14 5434 555336 430 36814302 66.10 66.70 65.80 66.50 0.40 0.61% 66.40 4 66.50 13 10.52
2016-06-15 5434 817700 518 55007769 66.50 67.70 66.50 67.70 1.20 1.8% 67.50 2 67.70 24 10.71
2016-06-16 5434 453851 349 30454617 67.70 67.70 66.60 67.30 0.40 -0.59% 67.20 2 67.30 9 10.65
2016-06-17 5434 575424 404 38899072 67.50 67.80 67.20 67.80 0.50 0.74% 67.70 1 67.80 16 10.73
2016-06-20 5434 956525 711 66016225 68.30 69.80 68.20 69.40 1.60 2.36% 69.30 17 69.40 4 10.98
2016-06-21 5434 583221 430 40317862 69.60 69.70 68.50 69.40 0.00 0% 69.30 2 69.40 15 10.98
2016-06-22 5434 409946 328 28343279 69.40 69.50 68.80 69.10 0.30 -0.43% 69.10 2 69.20 24 10.93
2016-06-23 5434 307171 285 21169657 69.30 69.40 68.70 68.90 0.20 -0.29% 68.80 2 68.90 5 10.90
2016-06-24 5434 1730085 1176 114664260 69.00 69.00 64.70 65.50 3.40 -4.93% 65.50 26 65.60 1 10.36
2016-06-27 5434 738206 532 49295902 65.60 67.70 65.60 67.30 1.80 2.75% 67.20 7 67.30 20 10.65
2016-06-28 5434 661251 447 44151259 67.10 67.10 66.30 67.00 0.30 -0.45% 67.00 5 67.10 2 10.60
2016-06-29 5434 472337 390 31699304 67.00 67.70 66.60 66.90 0.10 -0.15% 66.90 4 67.00 51 10.59
2016-06-30 5434 455888 374 30436349 67.50 67.50 66.50 66.50 0.40 -0.6% 66.50 42 66.60 7 10.52
2016-07-01 5434 1360726 964 92846425 66.80 69.10 66.80 68.80 2.30 3.46% 68.60 6 68.90 21 10.89
2016-07-04 5434 510312 371 35177128 69.30 69.50 68.30 69.00 0.20 0.29% 68.90 35 69.00 4 10.92
2016-07-06 5434 266172 238 18048553 68.00 68.20 67.60 68.00 0.50 -1.45% 67.80 2 68.00 20 10.76
2016-07-07 5434 698209 596 48175794 68.50 69.90 68.30 69.90 1.90 2.79% 69.80 9 69.90 7 11.06
2016-07-11 5434 652438 491 45797263 71.00 71.10 69.60 70.00 0.10 0.14% 69.90 52 70.00 11 11.08
2016-07-12 5434 575998 433 40523860 70.10 70.80 70.00 70.40 0.40 0.57% 70.30 17 70.40 1 11.14
2016-07-13 5434 927300 737 65849369 71.00 71.40 70.60 71.00 0.60 0.85% 71.00 3 71.20 16 11.23
2016-07-14 5434 1102154 793 79359334 70.80 73.00 70.60 71.30 0.30 0.42% 71.30 14 71.50 4 11.28
2016-07-15 5434 684490 526 48568229 71.50 71.80 70.60 70.80 0.50 -0.7% 70.70 16 70.90 2 11.20
2016-07-18 5434 621551 385 44133210 70.90 71.50 70.70 71.40 0.60 0.85% 71.30 2 71.40 25 11.30
2016-07-19 5434 621676 420 44364893 71.40 72.30 70.90 72.00 0.60 0.84% 71.80 10 72.10 32 11.39
2016-07-20 5434 1277676 867 93120234 71.90 73.90 71.50 73.40 1.40 1.94% 73.40 2 73.50 31 11.61
2016-07-21 5434 1005391 681 74346043 73.90 75.00 73.10 73.40 0.00 0% 73.30 10 73.40 80 11.61
2016-07-22 5434 923453 573 66761797 73.10 73.10 71.80 72.60 0.80 -1.09% 72.40 8 72.60 3 11.49
2016-07-25 5434 623095 492 45009180 72.40 73.20 71.70 72.70 0.10 0.14% 72.50 7 72.70 2 11.50
2016-07-26 5434 401475 328 29218624 72.70 73.30 72.10 72.90 0.20 0.28% 72.80 9 72.90 6 11.53
2016-07-27 5434 1026085 682 75800150 72.90 74.50 72.60 74.10 1.20 1.65% 74.00 11 74.10 11 11.72
2016-07-28 5434 401349 333 29625112 74.20 74.20 73.40 74.00 0.10 -0.13% 73.90 47 74.00 110 11.71
2016-07-29 5434 817060 604 61063286 74.70 75.20 73.90 75.20 1.20 1.62% 75.10 1 75.20 29 11.90
2016-08-01 5434 2066033 1366 158091904 75.80 77.60 75.50 76.90 1.70 2.26% 76.90 15 77.00 20 12.17
2016-08-02 5434 1944058 1300 153249238 77.00 80.00 76.90 79.10 2.20 2.86% 79.10 57 79.20 2 12.52
2016-08-03 5434 1170943 912 92438297 78.80 79.80 77.80 79.50 0.40 0.51% 79.30 12 79.50 19 12.58
2016-08-04 5434 1427825 1072 116181124 80.30 81.90 80.10 81.60 2.10 2.64% 81.60 5 81.70 12 12.91
2016-08-05 5434 1418814 1065 118257962 82.80 83.90 82.10 83.50 1.90 2.33% 83.50 7 83.60 7 13.21
2016-08-08 5434 3278170 2310 264566632 84.50 85.10 78.10 79.00 4.50 -5.39% 79.00 35 79.10 44 12.50
2016-08-09 5434 2093104 1264 165162716 78.50 79.70 77.70 79.40 0.40 0.51% 79.40 21 79.50 12 12.56
2016-08-10 5434 1934762 1385 157358709 79.40 82.40 79.20 80.90 1.50 1.89% 80.90 20 81.20 1 12.80
2016-08-11 5434 1523253 1116 120984871 80.80 81.80 77.60 79.50 1.40 -1.73% 79.40 11 79.50 1 12.58
2016-08-12 5434 1803966 1104 144498060 80.20 81.00 79.70 80.10 0.60 0.75% 80.10 32 80.20 14 11.94
2016-08-15 5434 2164374 1352 164973553 75.70 77.60 75.20 77.20 0.00 -3.62% 77.20 19 77.30 8 11.51
2016-08-16 5434 1308886 1023 99892349 77.90 78.00 75.70 75.80 1.40 -1.81% 75.80 31 75.90 19 11.30
2016-08-17 5434 1572758 1275 116867577 75.80 76.30 73.30 74.40 1.40 -1.85% 74.40 3 74.50 9 11.09
2016-08-18 5434 1292041 1056 98007515 74.80 76.90 74.10 76.40 2.00 2.69% 76.40 1 76.50 41 11.39
2016-08-19 5434 887332 658 67957432 77.10 77.30 76.00 76.50 0.10 0.13% 76.40 5 76.50 6 11.40
2016-08-22 5434 1023093 831 76818775 76.20 76.20 74.30 75.30 1.20 -1.57% 75.10 2 75.30 2 11.22
2016-08-23 5434 896929 710 67627932 76.10 76.10 74.70 75.50 0.20 0.27% 75.30 7 75.50 12 11.25
2016-08-24 5434 2400628 1778 186976359 76.20 79.30 75.70 79.30 3.80 5.03% 79.30 4 79.40 19 11.82
2016-08-25 5434 2171288 1622 174323173 80.40 81.40 79.00 79.00 0.30 -0.38% 79.00 2 79.20 3 11.77
2016-08-26 5434 758330 580 60181056 79.10 79.90 78.70 79.60 0.60 0.76% 79.50 6 79.60 3 11.86
2016-08-29 5434 1451527 1051 116992145 80.30 81.00 79.80 81.00 1.40 1.76% 80.90 5 81.00 12 12.07
2016-08-30 5434 2030284 1629 166932588 81.70 82.50 81.70 82.10 1.10 1.36% 82.10 13 82.20 25 12.24
2016-08-31 5434 3196239 2355 269221078 83.40 85.00 83.20 84.00 1.90 2.31% 83.90 2 84.00 13 12.52
2016-09-01 5434 1981425 1596 168380728 84.90 85.50 84.10 85.00 1.00 1.19% 85.00 86 85.10 3 12.67
2016-09-02 5434 1897082 1367 157074957 84.90 85.00 81.50 82.90 2.10 -2.47% 82.60 1 82.90 1 12.35
2016-09-05 5434 1014514 740 84479890 82.90 84.80 82.40 82.40 0.50 -0.6% 82.30 13 82.40 14 12.28
2016-09-06 5434 2399393 1694 204190689 83.00 86.70 82.70 86.30 3.90 4.73% 86.30 5 86.40 13 12.86
2016-09-07 5434 2302198 1833 200367429 87.20 88.90 84.50 86.00 0.30 -0.35% 85.90 2 86.00 111 12.82
2016-09-08 5434 2838393 1981 251124177 86.00 89.60 85.80 89.50 3.50 4.07% 89.40 1 89.50 94 13.34
2016-09-09 5434 2047630 1574 183981271 89.10 90.80 88.30 89.80 0.30 0.34% 89.80 12 90.10 1 13.38
2016-09-10 5434 1232772 896 107413393 87.10 88.00 86.60 86.80 3.00 -3.34% 86.80 17 86.90 3 12.94
2016-09-12 5434 1314056 1038 112790260 87.70 88.00 84.60 85.00 1.80 -2.07% 85.00 1 85.10 10 12.67
2016-09-13 5434 1585159 1376 135053083 86.80 86.80 83.90 86.00 1.00 1.18% 85.50 1 86.00 321 12.82
2016-09-14 5434 939155 921 79515275 85.20 85.70 84.10 85.20 0.80 -0.93% 85.10 2 85.20 275 12.70
2016-09-19 5434 1450050 1260 123359706 85.50 86.00 84.80 84.90 0.30 -0.35% 84.90 4 85.00 198 12.65
2016-09-20 5434 1439639 1293 124110375 85.40 87.20 85.40 85.90 1.00 1.18% 85.80 12 85.90 13 12.80
2016-09-21 5434 1233794 947 106167584 85.90 86.50 85.70 86.20 0.30 0.35% 86.10 4 86.20 213 12.85
2016-09-22 5434 1998748 1495 175806394 86.90 88.90 86.80 88.10 1.90 2.2% 88.00 11 88.10 1 13.13
2016-09-23 5434 1221934 962 107614315 88.00 89.30 87.50 87.70 0.40 -0.45% 87.70 6 88.00 257 13.07
2016-09-26 5434 1024418 792 87962437 86.90 87.10 85.30 85.30 2.40 -2.74% 85.30 10 85.50 4 12.71
2016-09-29 5434 1339733 1230 115799639 87.00 87.00 86.00 86.50 1.20 1.41% 86.40 1 86.50 71 12.89
2016-09-30 5434 1762919 1016 149932315 86.20 86.30 84.50 84.90 1.60 -1.85% 84.80 19 84.90 12 12.65
2016-10-03 5434 601047 456 51063866 85.90 85.90 84.70 84.80 0.10 -0.12% 84.80 12 84.90 148 12.64
2016-10-04 5434 964879 779 83188929 85.50 86.80 85.30 86.00 1.20 1.42% 85.90 3 86.00 11 12.82
2016-10-05 5434 539698 480 46382142 85.70 86.20 85.40 86.00 0.00 0% 85.80 1 86.00 110 12.82
2016-10-06 5434 450369 444 38773581 86.70 86.70 85.90 86.00 0.00 0% 86.00 5 86.20 5 12.82
2016-10-07 5434 1304699 1053 114167706 87.00 87.90 86.20 87.80 1.80 2.09% 87.80 13 87.90 27 13.08
2016-10-11 5434 943514 831 81548728 88.50 88.60 84.50 85.70 2.10 -2.39% 85.70 11 85.80 5 12.77
2016-10-12 5434 913548 750 77651343 85.70 85.70 84.50 85.60 0.10 -0.12% 85.50 1 85.60 17 12.76
2016-10-13 5434 1234702 927 103380066 85.10 85.50 82.90 83.10 2.50 -2.92% 83.10 76 83.20 9 12.38
2016-10-14 5434 1304874 1007 106360302 83.00 83.50 80.20 80.80 2.30 -2.77% 80.80 46 80.90 2 12.04
2016-10-17 5434 571910 521 46493508 81.20 82.80 79.80 82.00 1.20 1.49% 81.80 6 82.00 12 12.22
2016-10-18 5434 634757 508 52523197 82.00 83.20 81.90 82.80 0.80 0.98% 82.80 1 82.90 7 12.34
2016-10-19 5434 673483 561 56311589 83.10 84.30 83.10 83.50 0.70 0.85% 83.40 20 83.50 6 12.44
2016-10-20 5434 465410 405 38519001 83.80 83.90 82.30 83.10 0.40 -0.48% 82.80 35 83.10 8 12.38
2016-10-21 5434 1099788 518 91014504 82.50 83.40 81.80 83.00 0.10 -0.12% 83.00 3 83.10 18 12.37
2016-10-24 5434 493604 386 40888747 82.90 83.80 82.00 83.80 0.80 0.96% 83.50 2 83.80 3 12.49
2016-10-25 5434 377341 276 31447703 83.80 83.90 82.90 83.20 0.60 -0.72% 83.10 18 83.20 4 12.40
2016-10-26 5434 196640 171 16255658 83.00 83.00 82.30 82.80 0.40 -0.48% 82.70 2 82.80 1 12.34
2016-10-27 5434 219664 230 18142375 82.50 82.80 82.40 82.50 0.30 -0.36% 82.50 11 82.70 5 12.30
2016-10-28 5434 695458 587 56450298 82.30 82.40 80.60 81.00 1.50 -1.82% 80.80 4 81.00 148 12.07
2016-10-31 5434 675253 598 54216593 80.80 81.00 79.80 81.00 0.00 0% 80.80 4 81.00 16 12.07
2016-11-01 5434 542991 460 44680853 81.00 83.20 80.80 82.50 1.50 1.85% 82.20 1 82.50 30 12.30
2016-11-02 5434 527941 472 43353486 81.90 82.90 81.50 81.70 0.80 -0.97% 81.60 5 81.70 5 12.18
2016-11-03 5434 535378 497 43183922 81.70 81.70 80.10 80.50 1.20 -1.47% 80.40 9 80.60 26 12.00
2016-11-04 5434 576426 493 46358555 80.50 80.90 80.10 80.30 0.20 -0.25% 80.30 7 80.50 4 11.97
2016-11-07 5434 343182 292 27643588 80.90 81.00 80.20 80.50 0.20 0.25% 80.50 13 80.70 3 12.00
2016-11-08 5434 547636 454 44531729 80.90 82.00 80.50 82.00 1.50 1.86% 81.80 10 82.00 46 12.22
2016-11-09 5434 1379146 1032 110443587 83.90 83.90 78.30 79.40 2.60 -3.17% 79.40 5 79.50 1 11.83
2016-11-10 5434 619724 462 50053420 81.10 81.10 80.40 80.80 1.40 1.76% 80.70 6 80.80 8 12.04
2016-11-11 5434 777913 660 60818524 80.10 80.10 77.50 77.60 3.20 -3.96% 77.60 54 77.70 17 11.35
2016-11-14 5434 515853 488 39453728 77.00 77.50 76.00 76.00 1.60 -2.06% 76.00 64 76.20 1 11.11
2016-11-15 5434 425487 391 32935931 76.00 78.10 76.00 77.80 1.80 2.37% 77.60 1 77.90 8 11.37
2016-11-16 5434 886496 785 69589372 78.20 79.80 77.10 79.80 2.00 2.57% 79.70 1 79.80 4 11.67
2016-11-17 5434 513262 385 40990876 78.60 80.40 78.60 80.20 0.40 0.5% 80.10 7 80.20 2 11.73
2016-11-18 5434 636985 518 51229288 80.20 81.20 79.40 80.10 0.10 -0.12% 80.10 12 80.20 1 11.71
2016-11-21 5434 438193 367 35194756 80.10 80.60 78.90 80.10 0.00 0% 80.10 6 80.30 1 11.71
2016-11-22 5434 507886 508 40848280 79.70 80.80 79.70 80.20 0.10 0.12% 80.20 1 80.50 7 11.73
2016-11-23 5434 545608 437 43732911 80.50 80.60 79.50 79.80 0.40 -0.5% 79.80 32 80.20 7 11.67
2016-11-24 5434 344506 294 27520974 79.50 80.30 79.20 80.20 0.40 0.5% 80.20 2 80.30 7 11.73
2016-11-25 5434 414052 364 33200648 80.40 80.50 79.50 80.40 0.20 0.25% 80.20 6 80.40 12 11.75
2016-11-28 5434 632755 598 50578111 80.40 80.40 79.30 79.50 0.90 -1.12% 79.50 13 79.80 29 11.62
2016-11-29 5434 732762 618 57831849 79.40 79.50 78.20 78.70 0.80 -1.01% 78.70 11 78.80 1 11.51
2016-11-30 5434 721936 545 57161956 78.70 80.10 78.40 78.60 0.10 -0.13% 78.60 26 78.70 1 11.49
2016-12-01 5434 771019 736 60263259 78.80 78.80 77.50 77.50 1.10 -1.4% 77.50 40 77.70 11 11.33
2016-12-02 5434 841999 737 64568209 77.50 77.50 76.30 76.60 0.90 -1.16% 76.50 64 76.70 17 11.20
2016-12-05 5434 1169223 875 88384623 76.10 76.30 75.20 75.50 1.10 -1.44% 75.40 20 75.50 1 11.04
2016-12-06 5434 467064 429 35660261 75.60 76.60 75.60 76.60 1.10 1.46% 76.50 18 76.60 27 11.20
2016-12-07 5434 351667 324 27297279 76.60 78.00 76.50 77.90 1.30 1.7% 77.90 1 78.00 117 11.39
2016-12-08 5434 1234414 830 98734085 78.70 80.80 78.70 79.80 1.90 2.44% 79.80 5 79.90 2 11.67
2016-12-09 5434 1068050 785 86912650 80.50 81.80 80.30 81.50 1.70 2.13% 81.40 4 81.50 35 11.92
2016-12-12 5434 414264 367 33251679 81.90 81.90 79.50 79.50 2.00 -2.45% 79.40 7 79.50 4 11.62
2016-12-13 5434 260626 245 20664209 79.80 79.80 79.10 79.10 0.40 -0.5% 79.10 46 79.30 3 11.56
2016-12-14 5434 649668 559 52360397 79.90 81.60 79.40 81.10 2.00 2.53% 81.00 14 81.10 10 11.86
2016-12-15 5434 476364 402 38535932 80.80 81.50 80.00 80.70 0.40 -0.49% 80.70 17 80.80 1 11.80
2016-12-16 5434 483101 393 39034363 81.30 81.40 80.00 81.10 0.40 0.5% 81.00 2 81.10 1 11.86
2016-12-19 5434 335962 286 26988568 81.00 81.10 79.60 79.80 1.30 -1.6% 79.70 7 79.80 13 11.67
2016-12-20 5434 179398 174 14387016 79.70 80.70 79.70 80.60 0.80 1% 80.40 1 80.60 20 11.78
2016-12-21 5434 342857 323 27420693 79.80 80.40 79.60 79.70 0.90 -1.12% 79.70 16 80.00 1 11.65
2016-12-22 5434 242223 216 19255190 80.00 80.20 78.80 78.80 0.90 -1.13% 78.80 11 79.10 3 11.52
2016-12-23 5434 485480 195 38391558 78.80 79.50 78.60 79.30 0.50 0.63% 79.20 6 79.30 1 11.59
2016-12-26 5434 321778 242 25781526 79.90 80.50 79.60 80.20 0.90 1.13% 80.10 28 80.30 2 11.73
2016-12-27 5434 2900211 2035 244763624 81.60 85.50 81.60 84.40 4.20 5.24% 84.10 4 84.40 7 12.34
2016-12-28 5434 784127 625 65921248 84.10 84.40 83.60 84.10 0.30 -0.36% 84.00 3 84.10 2 12.30
2016-12-29 5434 975617 766 81569631 84.10 85.00 82.70 82.80 1.30 -1.55% 82.80 42 82.90 1 12.11
2016-12-30 5434 959650 712 80755300 83.40 84.70 83.10 84.40 1.60 1.93% 84.20 10 84.40 8 12.34