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　　86.10
0
0%		85.80
-0.3
-0.35%		86.10
0.3
0.35%		86.50
0.4
0.46%		 　87.00
0.5
0.58%		86.00
-1
-1.15%		87.40
1.4
1.63%		87.90
0.5
0.57%		88.50
0.6
0.68%		 　88.00
-0.5
-0.56%		89.80
1.8
2.05%		89.40
-0.4
-0.45%		89.70
0.3
0.34%		88.90
-0.8
-0.89%		 　88.30
-0.6
-0.67%		87.70
-0.6
-0.68%		 87.95
2 月　88.60
0.9
1.03%		90.90
2.3
2.6%		 　91.30
0.4
0.44%		91.80
0.5
0.55%		93.40
1.6
1.74%		94.90
1.5
1.61%		94.00
-0.9
-0.95%		 　93.50
-0.5
-0.53%		93.80
0.3
0.32%		94.40
0.6
0.64%		98.70
4.3
4.56%		97.40
-1.3
-1.32%		100.50
3.1
3.18%		 99.70
-0.8
-0.8%		98.30
-1.4
-1.4%		98.10
-0.2
-0.2%		103.00
4.9
4.99%		102.00
-1
-0.97%		 96.49
3 月99.00
-3
-2.94%		97.40
-1.6
-1.62%		95.90
-1.5
-1.54%		 　95.00
-0.9
-0.94%		95.00
0
0%		95.00
0
0%		96.00
1
1.05%		93.20
-2.8
-2.92%		 　92.90
-0.3
-0.32%		94.20
1.3
1.4%		95.60
1.4
1.49%		94.60
-1
-1.05%		95.00
0.4
0.42%		 　95.30
0.3
0.32%		94.70
-0.6
-0.63%		93.90
-0.8
-0.84%		97.70
3.8
4.05%		97.60
-0.1
-0.1%		 　99.50
1.9
1.95%		98.50
-1
-1.01%		98.00
-0.5
-0.51%		97.50
-0.5
-0.51%		99.00
1.5
1.54%		96.04
4 月 　　　98.50
-0.5
-0.51%		99.00
0.5
0.51%		99.20
0.2
0.2%		 　99.50
0.3
0.3%		98.60
-0.9
-0.9%		97.40
-1.2
-1.22%		97.60
0.2
0.21%		96.10
-1.5
-1.54%		 　95.50
-0.6
-0.62%		95.30
-0.2
-0.21%		95.00
-0.3
-0.31%		95.60
0.6
0.63%		96.30
0.7
0.73%		 　96.30
0
0%		97.80
1.5
1.56%		98.90
1.1
1.12%		98.70
-0.2
-0.2%		98.70
0
0%		 97.63
5 月　99.00
0.3
0.3%		99.00
0
0%		99.70
0.7
0.71%		97.70
-2
-2.01%		 　99.50
1.8
1.84%		96.50
-3
-3.02%		98.90
2.4
2.49%		97.30
-1.6
-1.62%		97.30
0
0%		 　97.00
-0.3
-0.31%		96.00
-1
-1.03%		94.40
-1.6
-1.67%		93.10
-1.3
-1.38%		92.60
-0.5
-0.54%		 　92.00
-0.6
-0.65%		93.70
1.7
1.85%		92.70
-1
-1.07%		93.50
0.8
0.86%		93.50
0
0%		 93.20
-0.3
-0.32%		95.48
6 月94.90
1.7
1.82%		95.40
0.5
0.53%		95.10
-0.3
-0.31%		 　94.10
-1
-1.05%		92.80
-1.3
-1.38%		93.50
0.7
0.75%		93.00
-0.5
-0.53%		 　93.00
0
0%		92.50
-0.5
-0.54%		91.10
-1.4
-1.51%		92.10
1
1.1%		92.50
0.4
0.43%		 　93.50
1
1.08%		93.70
0.2
0.21%		94.30
0.6
0.64%		94.00
-0.3
-0.32%		92.90
-1.1
-1.17%		 　92.70
-0.2
-0.22%		92.90
0.2
0.22%		91.90
-1
-1.08%		92.00
0.1
0.11%		93.80
1.8
1.96%		 93.23
7 月　　92.10
-1.7
-1.81%		91.60
-0.5
-0.54%		92.20
0.6
0.66%		91.80
-0.4
-0.43%		91.40
-0.4
-0.44%		 　89.50
-1.9
-2.08%		91.30
1.8
2.01%		91.50
0.2
0.22%		91.90
0.4
0.44%		92.00
0.1
0.11%		 　91.70
-0.3
-0.33%		92.20
0.5
0.55%		92.00
-0.2
-0.22%		92.40
0.4
0.43%		92.40
0
0%		 　92.20
-0.2
-0.22%		93.00
0.8
0.87%		95.10
2.1
2.26%		95.80
0.7
0.74%		94.10
-1.7
-1.77%		 92.50
-1.6
-1.7%		92.2
8 月92.60
0.1
0.11%		93.00
0.4
0.43%		92.50
-0.5
-0.54%		91.90
-0.6
-0.65%		 　91.90
0
0%		92.00
0.1
0.11%		91.70
-0.3
-0.33%		89.20
-2.5
-2.73%		88.00
-1.2
-1.35%		 　87.80
-0.2
-0.23%		81.30
-6.5
-7.4%		80.20
-1.1
-1.35%		80.50
0.3
0.37%		80.00
-0.5
-0.62%		 　77.80
-2.2
-2.75%		79.50
1.7
2.19%		80.70
1.2
1.51%		81.10
0.4
0.5%		80.30
-0.8
-0.99%		 　79.40
-0.9
-1.12%		78.80
-0.6
-0.76%		79.00
0.2
0.25%		79.00
0
0%		84.63
9 月81.90
2.9
3.67%		 　81.00
-0.9
-1.1%		82.70
1.7
2.1%		81.90
-0.8
-0.97%		80.50
-1.4
-1.71%		79.50
-1
-1.24%		 　79.60
0.1
0.13%		79.40
-0.2
-0.25%		78.90
-0.5
-0.63%		79.60
0.7
0.89%		78.70
-0.9
-1.13%		 　78.60
-0.1
-0.13%		79.00
0.4
0.51%		75.90
-3.1
-3.92%		76.90
1
1.32%		75.80
-1.1
-1.43%		 　74.00
-1.8
-2.37%		73.80
-0.2
-0.27%		73.50
-0.3
-0.41%		74.00
0.5
0.68%		74.00
0
0%		74.60
0.6
0.81%		 77.94
10 月　77.40
2.8
3.75%		77.20
-0.2
-0.26%		 76.60
-0.6
-0.78%		75.70
-0.9
-1.17%		 　　　76.10
0.4
0.53%		75.90
-0.2
-0.26%		75.50
-0.4
-0.53%		 　75.90
0.4
0.53%		74.80
-1.1
-1.45%		74.80
0
0%		75.10
0.3
0.4%		76.20
1.1
1.46%		 　75.90
-0.3
-0.39%		75.60
-0.3
-0.4%		76.00
0.4
0.53%		77.20
1.2
1.58%		76.00
-1.2
-1.55%		 　76.00
0
0%		76.00
0
0%		76.02
11 月75.80
-0.2
-0.26%		74.70
-1.1
-1.45%		74.60
-0.1
-0.13%		 　75.20
0.6
0.8%		76.70
1.5
1.99%		75.00
-1.7
-2.22%		73.20
-1.8
-2.4%		73.80
0.6
0.82%		 　73.20
-0.6
-0.81%		73.00
-0.2
-0.27%		75.70
2.7
3.7%		75.80
0.1
0.13%		77.50
1.7
2.24%		 　82.30
4.8
6.19%		84.50
2.2
2.67%		83.00
-1.5
-1.78%		83.80
0.8
0.96%		83.10
-0.7
-0.84%		 　81.60
-1.5
-1.81%		80.10
-1.5
-1.84%		81.00
0.9
1.12%		78.90
-2.1
-2.59%		 77.85
12 月77.10
-1.8
-2.28%		 　77.40
0.3
0.39%		77.50
0.1
0.13%		75.90
-1.6
-2.06%		75.90
0
0%		76.20
0.3
0.4%		 　76.10
-0.1
-0.13%		78.00
1.9
2.5%		79.10
1.1
1.41%		78.10
-1
-1.26%		77.00
-1.1
-1.41%		 　77.00
0
0%		77.90
0.9
1.17%		78.60
0.7
0.9%		77.80
-0.8
-1.02%		78.00
0.2
0.26%		 　78.00
0
0%		78.10
0.1
0.13%		79.70
1.6
2.05%		81.90
2.2
2.76%		80.90
-1
-1.22%		　　77.79

說明:最高漲幅:6.19%最低跌幅:-7.4% 最高價:103.00最低價:73.00平均價:87.9,灰色底表示週末,漲130天(133.4)元,跌161天(-163.1)元,平盤25天
6%=2,5%=2,4%=5,3%=5,2%=23,1%=53,0%=65,-0%=1,-1%=1,-2%=14,-3%=28,-4%=45,-5%=72,

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
2017-01-03 5434 1833345 1360 157822420 84.40 86.90 84.20 86.10 1.70 0% 86.10 4 86.20 5 12.59
2017-01-04 5434 934080 786 80354005 86.90 87.20 85.20 85.80 0.30 -0.35% 85.80 18 85.90 9 12.54
2017-01-05 5434 1554175 1256 133089383 85.80 86.20 84.50 86.10 0.30 0.35% 86.00 4 86.10 9 12.59
2017-01-06 5434 1426699 1142 124057614 86.50 87.30 86.50 86.50 0.40 0.46% 86.50 4 87.00 6 12.65
2017-01-09 5434 1047841 775 91327641 86.40 87.80 86.10 87.00 0.50 0.58% 87.00 2 87.30 17 12.72
2017-01-10 5434 1229675 837 105648473 85.60 86.40 84.80 86.00 1.00 -1.15% 86.00 17 86.20 21 12.57
2017-01-11 5434 1006634 790 87664506 86.10 88.00 86.10 87.40 1.40 1.63% 87.30 8 87.40 7 12.78
2017-01-12 5434 1675215 1104 147170583 87.00 88.30 86.70 87.90 0.50 0.57% 87.70 4 87.90 63 12.85
2017-01-13 5434 1395427 1075 122982876 88.20 88.70 87.20 88.50 0.60 0.68% 88.40 3 88.50 14 12.94
2017-01-16 5434 1728105 1279 154582600 88.80 90.40 88.00 88.00 0.50 -0.56% 88.00 25 88.10 7 12.87
2017-01-17 5434 987867 860 88122200 88.00 90.00 87.70 89.80 1.80 2.05% 89.70 2 89.80 14 13.13
2017-01-18 5434 972506 879 87316834 89.50 90.30 88.70 89.40 0.40 -0.45% 89.30 2 89.40 3 13.07
2017-01-19 5434 850071 687 76452124 89.00 90.30 88.90 89.70 0.30 0.34% 89.70 27 90.20 23 13.11
2017-01-20 5434 655492 541 58682573 89.00 90.10 88.80 88.90 0.80 -0.89% 88.90 11 89.00 3 13.00
2017-01-23 5434 694515 576 61372214 88.70 89.80 87.60 88.30 0.60 -0.67% 88.30 3 88.40 1 12.91
2017-01-24 5434 753316 600 65939372 88.50 88.50 87.00 87.70 0.60 -0.68% 87.70 1 87.80 3 12.82
2017-02-02 5434 1087848 934 95861137 87.80 89.60 86.80 88.60 0.90 1.03% 88.50 10 88.70 2 12.95
2017-02-03 5434 1280371 1067 114611963 88.90 91.80 87.80 90.90 2.30 2.6% 90.70 34 90.90 61 13.29
2017-02-06 5434 1260704 1012 115971864 92.00 92.80 91.30 91.30 0.40 0.44% 91.30 20 91.50 4 13.35
2017-02-07 5434 911373 737 83807060 92.00 92.60 90.40 91.80 0.50 0.55% 91.80 8 92.10 1 13.42
2017-02-08 5434 1361250 1089 124994051 91.80 93.50 90.50 93.40 1.60 1.74% 93.20 6 93.40 13 13.65
2017-02-09 5434 1360384 1104 128792888 93.50 96.00 92.20 94.90 1.50 1.61% 94.90 33 95.00 2 13.87
2017-02-10 5434 1273553 945 120898549 94.50 96.60 93.90 94.00 0.90 -0.95% 94.00 26 94.20 4 13.74
2017-02-13 5434 680213 521 63792017 93.80 94.50 93.00 93.50 0.50 -0.53% 93.50 30 93.80 1 13.67
2017-02-14 5434 522322 416 48914797 93.70 94.40 93.20 93.80 0.30 0.32% 93.30 1 93.80 1 13.71
2017-02-15 5434 454244 406 42673664 93.80 94.50 93.30 94.40 0.60 0.64% 94.30 6 94.40 6 13.80
2017-02-16 5434 3750026 2695 368051012 94.90 101.00 94.80 98.70 4.30 4.56% 98.60 3 98.70 49 14.43
2017-02-17 5434 1697092 1344 166589018 99.10 100.50 97.10 97.40 1.30 -1.32% 97.40 3 97.80 1 14.24
2017-02-18 5434 1672204 1353 167170200 97.90 101.00 97.90 100.50 3.10 3.18% 100.00 12 100.50 13 14.69
2017-02-20 5434 2258976 1655 230787995 102.00 105.50 99.70 99.70 0.80 -0.8% 99.70 29 100.00 3 14.58
2017-02-21 5434 1422595 1092 141166110 100.00 101.50 98.00 98.30 1.40 -1.4% 98.30 11 98.50 4 14.37
2017-02-22 5434 836876 709 82565579 98.90 99.90 98.10 98.10 0.20 -0.2% 98.10 2 98.30 8 14.34
2017-02-23 5434 2719497 1952 275411694 99.40 103.50 99.00 103.00 4.90 4.99% 102.50 12 103.00 30 15.06
2017-02-24 5434 1540956 1075 156909556 102.00 103.00 100.00 102.00 1.00 -0.97% 102.00 111 102.50 13 14.91
2017-03-01 5434 1183187 1011 118370713 102.00 103.50 98.40 99.00 3.00 -2.94% 98.90 7 99.00 10 14.47
2017-03-02 5434 1279750 1009 125352236 100.50 101.00 96.10 97.40 1.60 -1.62% 97.40 1 97.50 315 14.24
2017-03-03 5434 1140464 976 110032282 97.50 98.90 95.80 95.90 1.50 -1.54% 95.90 16 96.00 20 14.02
2017-03-06 5434 825135 723 78470225 95.70 95.90 94.70 95.00 0.90 -0.94% 94.90 70 95.00 349 13.89
2017-03-07 5434 794719 638 75684012 95.30 96.30 94.70 95.00 0.00 0% 94.90 6 95.00 41 13.89
2017-03-08 5434 536424 470 50914921 95.00 95.60 94.60 95.00 0.00 0% 94.90 30 95.00 221 13.89
2017-03-09 5434 1252988 1092 119799235 95.10 96.40 94.70 96.00 1.00 1.05% 95.80 16 96.00 6 14.04
2017-03-10 5434 1182362 1011 109947930 95.40 95.40 91.60 93.20 2.80 -2.92% 93.20 6 93.30 11 13.63
2017-03-13 5434 708394 632 65851181 93.30 94.10 91.80 92.90 0.30 -0.32% 92.90 2 93.20 7 13.58
2017-03-14 5434 401208 389 37699988 92.90 94.60 92.90 94.20 1.30 1.4% 94.20 103 94.30 5 13.77
2017-03-15 5434 384047 359 36640080 94.00 96.10 94.00 95.60 1.40 1.49% 95.60 4 95.70 5 13.98
2017-03-16 5434 886324 683 84174833 96.40 96.70 94.40 94.60 1.00 -1.05% 94.60 3 94.70 13 13.83
2017-03-17 5434 647746 531 61371494 95.20 95.30 94.30 95.00 0.40 0.42% 94.70 6 95.00 145 13.89
2017-03-20 5434 521898 416 49651193 95.00 95.80 94.30 95.30 0.30 0.32% 95.30 1 95.40 1 13.93
2017-03-21 5434 819693 730 77547681 96.10 96.10 93.90 94.70 0.60 -0.63% 94.70 167 94.80 6 13.85
2017-03-22 5434 1136219 783 105709145 93.60 93.90 92.10 93.90 0.80 -0.84% 93.90 1 94.00 8 13.73
2017-03-23 5434 2320814 1852 227161995 95.30 99.90 94.50 97.70 3.80 4.05% 97.70 1 97.90 5 14.28
2017-03-24 5434 1650774 1248 163585144 98.50 100.00 97.60 97.60 0.10 -0.1% 97.60 17 97.90 3 14.27
2017-03-27 5434 1959632 1507 195642568 99.60 101.00 98.70 99.50 1.90 1.95% 99.40 4 99.50 4 14.55
2017-03-28 5434 1051560 932 104302015 101.00 101.50 98.00 98.50 1.00 -1.01% 98.40 22 98.50 145 14.40
2017-03-29 5434 588779 516 57770924 98.90 99.50 97.50 98.00 0.50 -0.51% 98.00 22 98.10 283 14.33
2017-03-30 5434 323306 284 31702255 98.10 98.40 97.50 97.50 0.50 -0.51% 97.50 6 97.60 1 13.45
2017-03-31 5434 597935 498 58848770 97.50 99.00 97.50 99.00 1.50 1.54% 98.70 1 99.00 9 13.66
2017-04-05 5434 648338 666 64202524 99.80 100.50 98.10 98.50 0.50 -0.51% 98.40 15 98.50 109 13.59
2017-04-06 5434 329593 365 32592990 98.90 99.50 98.30 99.00 0.50 0.51% 98.80 16 99.00 5 13.66
2017-04-07 5434 646362 629 64006938 99.30 99.80 98.20 99.20 0.20 0.2% 99.00 3 99.20 3 13.68
2017-04-10 5434 694917 778 69172178 99.10 100.00 98.40 99.50 0.30 0.3% 99.50 1 99.70 9 13.72
2017-04-11 5434 664881 739 65398275 98.80 99.10 97.60 98.60 0.90 -0.9% 98.30 20 98.60 3 13.60
2017-04-12 5434 1171246 1035 113706359 97.80 98.40 96.00 97.40 1.20 -1.22% 97.40 32 97.50 14 13.43
2017-04-13 5434 520843 507 51034935 98.00 98.50 97.20 97.60 0.20 0.21% 97.60 1 97.90 7 13.46
2017-04-14 5434 349184 369 33737269 97.00 97.40 96.10 96.10 1.50 -1.54% 96.00 14 96.10 8 13.26
2017-04-17 5434 348248 295 33114978 96.40 96.40 94.00 95.50 0.60 -0.62% 95.40 3 95.60 4 13.17
2017-04-18 5434 445711 399 42588777 95.50 96.40 95.00 95.30 0.20 -0.21% 95.20 19 95.40 4 13.14
2017-04-19 5434 495575 429 47139525 95.90 96.00 94.50 95.00 0.30 -0.31% 94.90 7 95.00 64 13.10
2017-04-20 5434 456851 440 43876735 94.70 97.90 94.40 95.60 0.60 0.63% 95.50 10 95.70 2 13.19
2017-04-21 5434 350973 352 33880708 96.40 97.40 96.10 96.30 0.70 0.73% 96.20 20 96.30 1 13.28
2017-04-24 5434 648211 558 62670301 98.50 98.50 95.80 96.30 0.00 0% 96.00 4 96.30 5 13.28
2017-04-25 5434 307016 310 29870253 96.70 97.80 96.50 97.80 1.50 1.56% 97.80 3 97.90 11 13.49
2017-04-26 5434 550639 505 54293031 98.00 99.00 97.70 98.90 1.10 1.12% 98.90 22 99.00 246 13.64
2017-04-27 5434 656966 577 65109258 99.10 99.80 98.50 98.70 0.20 -0.2% 98.70 3 98.80 1 13.61
2017-04-28 5434 306114 250 30245226 99.00 99.00 98.30 98.70 0.00 0% 98.70 11 98.90 9 13.61
2017-05-02 5434 494429 434 49062853 99.00 99.80 98.50 99.00 0.30 0.3% 98.90 1 99.00 5 13.66
2017-05-03 5434 282905 269 28109139 99.80 99.80 98.70 99.00 0.00 0% 99.00 2 99.10 4 13.66
2017-05-04 5434 416256 379 41293086 99.00 99.70 98.30 99.70 0.70 0.71% 99.50 7 99.70 4 13.75
2017-05-05 5434 725799 556 71008599 97.70 98.40 97.50 97.70 2.00 -2.01% 97.60 2 97.70 6 13.48
2017-05-08 5434 868102 753 86060098 98.00 100.50 97.20 99.50 1.80 1.84% 99.40 3 99.50 16 13.72
2017-05-09 5434 945467 816 92603556 100.00 100.00 96.30 96.50 3.00 -3.02% 96.50 3 96.60 7 13.31
2017-05-10 5434 567567 461 55256843 95.60 98.90 95.60 98.90 2.40 2.49% 98.00 1 99.00 14 13.64
2017-05-11 5434 248826 251 24320859 98.50 98.50 97.30 97.30 1.60 -1.62% 97.20 7 97.30 2 13.42
2017-05-12 5434 147080 148 14327777 98.00 98.00 97.10 97.30 0.00 0% 97.30 1 97.50 4 13.78
2017-05-15 5434 357140 282 34639107 97.00 97.40 96.60 97.00 0.30 -0.31% 96.90 1 97.00 9 13.74
2017-05-16 5434 452553 345 43527960 97.00 97.00 95.80 96.00 1.00 -1.03% 95.90 14 96.00 2 13.60
2017-05-17 5434 552710 437 52499341 96.00 96.00 94.30 94.40 1.60 -1.67% 94.40 16 94.50 11 13.37
2017-05-18 5434 752751 612 70209905 93.50 94.10 92.80 93.10 1.30 -1.38% 93.00 88 93.10 6 13.19
2017-05-19 5434 689225 592 63997948 93.10 93.60 92.50 92.60 0.50 -0.54% 92.50 53 92.80 6 13.12
2017-05-22 5434 672424 645 62133508 93.00 93.20 91.80 92.00 0.60 -0.65% 92.00 19 92.60 2 13.03
2017-05-23 5434 880309 779 83163644 93.50 95.60 93.50 93.70 1.70 1.85% 93.70 17 93.90 2 13.27
2017-05-24 5434 878962 749 81743075 93.20 93.60 92.10 92.70 1.00 -1.07% 92.70 6 92.80 1 13.13
2017-05-25 5434 907853 767 84546229 92.50 93.90 92.40 93.50 0.80 0.86% 93.50 3 93.60 1 13.24
2017-05-26 5434 777076 648 72659097 94.00 94.50 93.10 93.50 0.00 0% 93.20 14 93.50 4 13.24
2017-05-31 5434 1037600 753 97044300 93.50 94.30 93.10 93.20 0.30 -0.32% 93.20 61 93.30 4 13.20
2017-06-01 5434 683531 568 64715819 93.20 95.20 93.20 94.90 1.70 1.82% 94.80 7 94.90 8 13.44
2017-06-02 5434 603564 482 57392580 94.90 95.40 94.90 95.40 0.50 0.53% 95.10 7 95.40 4 13.51
2017-06-03 5434 298385 267 28541304 95.30 96.20 95.00 95.10 0.30 -0.31% 95.10 5 96.00 3 13.47
2017-06-06 5434 262600 245 24748000 94.00 94.80 94.00 94.10 0.50 -1.05% 94.00 16 94.10 9 13.33
2017-06-07 5434 770880 712 71865255 94.10 94.90 92.60 92.80 1.30 -1.38% 92.80 6 92.90 2 13.14
2017-06-08 5434 845945 715 78673885 93.00 93.60 92.20 93.50 0.70 0.75% 93.50 2 93.60 5 13.24
2017-06-09 5434 478778 435 44479883 93.40 93.40 92.60 93.00 0.50 -0.53% 93.00 6 93.10 2 13.17
2017-06-12 5434 356495 335 33074587 92.50 93.40 92.30 93.00 0.00 0% 93.00 5 93.10 1 13.17
2017-06-13 5434 462670 408 43038400 93.40 93.50 92.50 92.50 0.50 -0.54% 92.50 8 93.00 4 13.10
2017-06-14 5434 503621 431 46109792 92.70 93.00 91.10 91.10 1.40 -1.51% 91.10 17 91.20 8 12.90
2017-06-15 5434 406876 359 37548269 91.20 92.90 91.20 92.10 1.00 1.1% 92.10 8 92.30 1 13.05
2017-06-16 5434 312673 319 28919147 92.40 93.00 91.70 92.50 0.40 0.43% 92.50 15 92.60 1 13.10
2017-06-19 5434 299198 306 27917614 93.10 93.70 92.80 93.50 1.00 1.08% 93.50 4 93.70 4 13.24
2017-06-20 5434 443534 410 41517675 93.50 93.80 93.20 93.70 0.20 0.21% 93.60 2 93.80 80 13.27
2017-06-21 5434 622100 521 58306000 93.40 94.30 93.30 94.30 0.60 0.64% 94.20 1 94.30 15 13.36
2017-06-22 5434 386863 374 36270222 94.00 94.30 93.20 94.00 0.30 -0.32% 94.00 18 94.10 8 13.31
2017-06-23 5434 326620 304 30419091 94.00 94.00 92.90 92.90 1.10 -1.17% 92.90 20 93.00 3 13.16
2017-06-26 5434 272721 276 25292926 92.90 93.10 92.20 92.70 0.20 -0.22% 92.70 10 92.80 1 13.13
2017-06-27 5434 255853 244 23717661 92.50 93.00 92.50 92.90 0.20 0.22% 92.70 16 92.90 4 13.16
2017-06-28 5434 496882 425 45659244 92.50 92.70 91.60 91.90 1.00 -1.08% 91.90 1 92.00 1 13.02
2017-06-29 5434 210681 193 19372707 92.40 92.50 91.50 92.00 0.10 0.11% 92.00 4 92.20 2 13.03
2017-06-30 5434 428200 322 39579636 92.00 93.80 91.20 93.80 1.80 1.96% 92.30 1 93.80 5 13.29
2017-07-03 5434 345139 320 31893393 93.00 93.20 92.00 92.10 1.70 -1.81% 92.10 1 92.50 8 13.05
2017-07-04 5434 345052 303 31695752 92.20 92.50 91.60 91.60 0.50 -0.54% 91.60 48 91.90 3 12.97
2017-07-05 5434 201678 205 18528337 91.80 92.30 91.40 92.20 0.60 0.66% 92.10 1 92.20 2 13.06
2017-07-06 5434 173774 167 15980617 92.40 92.40 91.70 91.80 0.40 -0.43% 91.80 6 92.20 2 13.00
2017-07-07 5434 233396 232 21361748 91.80 91.80 91.40 91.40 0.40 -0.44% 91.40 2 91.50 5 12.95
2017-07-10 5434 701911 570 63310127 91.30 91.30 89.50 89.50 1.90 -2.08% 89.50 19 89.60 5 12.68
2017-07-11 5434 258132 264 23488512 89.60 91.40 89.60 91.30 1.80 2.01% 91.10 2 91.30 2 12.93
2017-07-12 5434 288539 281 26336949 91.00 92.00 90.70 91.50 0.20 0.22% 91.50 1 91.60 1 12.96
2017-07-13 5434 253524 253 23325647 91.60 92.50 91.60 91.90 0.40 0.44% 91.90 10 92.00 119 13.02
2017-07-14 5434 227054 224 20911468 91.60 92.40 91.60 92.00 0.10 0.11% 92.00 47 92.20 136 13.03
2017-07-17 5434 231547 205 21244497 92.10 92.20 91.50 91.70 0.30 -0.33% 91.60 10 91.70 62 12.99
2017-07-18 5434 218784 235 20125174 92.20 92.50 91.70 92.20 0.50 0.55% 92.10 2 92.20 20 13.06
2017-07-19 5434 313538 255 28814483 92.20 92.30 91.80 92.00 0.20 -0.22% 91.90 2 92.00 26 13.03
2017-07-20 5434 235464 207 21730388 92.00 92.60 92.00 92.40 0.40 0.43% 92.30 3 92.40 103 13.09
2017-07-21 5434 302103 218 27929276 92.30 92.60 92.20 92.40 0.00 0% 92.30 2 92.40 13 13.09
2017-07-24 5434 220666 205 20311072 92.40 92.40 91.70 92.20 0.20 -0.22% 92.10 2 92.20 3 13.06
2017-07-25 5434 390113 317 36150258 92.40 93.10 92.30 93.00 0.80 0.87% 93.00 1 93.10 17 13.17
2017-07-26 5434 988178 784 93676547 93.50 95.60 93.50 95.10 2.10 2.26% 95.10 6 95.20 8 13.47
2017-07-27 5434 735010 570 70644251 96.00 96.60 95.70 95.80 0.70 0.74% 95.80 1 95.90 9 13.57
2017-07-28 5434 440940 353 41822547 95.80 96.20 94.00 94.10 1.70 -1.77% 94.10 4 94.40 6 13.33
2017-07-31 5434 659098 517 61128867 94.10 94.10 92.00 92.50 1.60 -1.7% 92.40 14 92.60 12 13.10
2017-08-01 5434 991569 805 90527926 91.50 92.70 90.00 92.60 0.10 0.11% 92.60 4 92.70 26 13.12
2017-08-02 5434 400618 314 37230317 93.00 93.20 92.60 93.00 0.40 0.43% 93.00 15 93.10 11 13.17
2017-08-03 5434 325180 319 30129058 93.00 93.20 92.30 92.50 0.50 -0.54% 92.40 7 92.50 1 13.10
2017-08-04 5434 511180 461 47051429 92.40 93.40 91.70 91.90 0.60 -0.65% 91.80 38 92.00 13 13.02
2017-08-07 5434 405465 313 37299280 92.00 92.40 91.80 91.90 0.00 0% 91.80 38 91.90 3 13.02
2017-08-08 5434 331523 288 30509256 92.50 92.50 91.80 92.00 0.10 0.11% 92.00 5 92.10 3 13.03
2017-08-09 5434 504681 395 46267038 92.00 92.10 91.20 91.70 0.30 -0.33% 91.70 8 91.90 1 12.99
2017-08-10 5434 978289 815 87862164 91.60 91.60 89.00 89.20 2.50 -2.73% 89.20 5 89.70 1 13.56
2017-08-11 5434 837835 699 73780937 88.80 88.90 87.60 88.00 1.20 -1.35% 88.00 23 88.10 6 13.37
2017-08-14 5434 1257650 897 110513250 88.00 89.30 87.50 87.80 0.20 -0.23% 87.80 18 88.00 37 13.34
2017-08-15 5434 1060956 728 86871303 83.00 83.20 81.10 81.30 0.00 -7.4% 81.30 17 81.40 2 12.36
2017-08-16 5434 731760 585 58648395 80.20 80.70 80.00 80.20 1.10 -1.35% 80.20 5 80.30 42 12.19
2017-08-17 5434 418026 343 33805994 81.20 81.40 80.50 80.50 0.30 0.37% 80.50 2 80.70 6 12.23
2017-08-18 5434 383760 371 30689345 80.70 80.70 79.70 80.00 0.50 -0.62% 80.00 3 80.40 1 12.16
2017-08-21 5434 986611 874 77479358 80.00 80.00 77.70 77.80 2.20 -2.75% 77.80 16 77.90 13 11.82
2017-08-22 5434 725476 602 57253835 77.80 79.70 77.80 79.50 1.70 2.19% 79.50 2 79.60 7 12.08
2017-08-23 5434 485719 390 39133214 80.60 81.00 79.90 80.70 1.20 1.51% 80.70 60 80.80 5 12.26
2017-08-24 5434 468263 398 37967219 80.90 81.40 80.80 81.10 0.40 0.5% 81.10 1 81.20 6 12.33
2017-08-25 5434 482781 444 38789684 81.10 81.20 80.00 80.30 0.80 -0.99% 80.30 35 80.40 1 12.20
2017-08-28 5434 609022 548 48269344 80.20 80.20 78.80 79.40 0.90 -1.12% 79.10 2 79.40 2 12.07
2017-08-29 5434 296671 273 23382228 79.50 79.50 78.50 78.80 0.60 -0.76% 78.80 63 78.90 6 11.98
2017-08-30 5434 407495 411 32181005 79.00 79.50 78.70 79.00 0.20 0.25% 79.00 14 79.40 2 12.01
2017-08-31 5434 545533 484 43282104 79.00 79.80 79.00 79.00 0.00 0% 79.00 34 79.60 4 12.01
2017-09-01 5434 694578 599 56776112 81.20 82.40 81.20 81.90 2.90 3.67% 81.80 5 81.90 4 12.45
2017-09-04 5434 399405 235 32456005 81.80 81.80 81.00 81.00 0.90 -1.1% 81.00 23 81.20 1 12.31
2017-09-05 5434 437634 406 35958621 81.00 82.80 80.60 82.70 1.70 2.1% 82.50 3 82.70 42 12.57
2017-09-06 5434 377355 329 30918810 82.70 82.70 81.40 81.90 0.80 -0.97% 81.60 6 81.90 2 12.45
2017-09-07 5434 518555 509 41988072 82.00 82.20 80.50 80.50 1.40 -1.71% 80.50 4 80.60 1 12.23
2017-09-08 5434 629610 516 50364949 80.50 81.00 79.50 79.50 1.00 -1.24% 79.50 47 79.60 1 12.08
2017-09-11 5434 533156 443 42700512 80.60 80.60 79.60 79.60 0.10 0.13% 79.60 20 80.10 1 12.10
2017-09-12 5434 621849 476 49623403 80.10 80.30 79.40 79.40 0.20 -0.25% 79.40 3 79.50 2 12.07
2017-09-13 5434 609758 451 48116982 78.80 79.40 78.70 78.90 0.50 -0.63% 78.80 78 78.90 6 11.99
2017-09-14 5434 271115 256 21549848 79.00 79.70 79.00 79.60 0.70 0.89% 79.50 1 79.60 10 12.10
2017-09-15 5434 690057 449 54400876 79.70 79.70 78.60 78.70 0.90 -1.13% 78.70 17 78.80 1 11.96
2017-09-18 5434 289103 282 22762183 79.00 79.00 78.50 78.60 0.10 -0.13% 78.60 27 78.70 2 11.95
2017-09-19 5434 243213 235 19182542 78.80 79.00 78.80 79.00 0.40 0.51% 78.90 20 79.00 17 12.01
2017-09-20 5434 1339075 1022 103233534 79.00 79.00 75.90 75.90 3.10 -3.92% 75.90 8 76.00 14 11.53
2017-09-21 5434 447046 377 34279540 76.00 77.10 76.00 76.90 1.00 1.32% 76.70 2 76.90 1 11.69
2017-09-22 5434 425560 385 32455859 77.10 77.20 75.80 75.80 1.10 -1.43% 75.80 10 76.10 8 11.52
2017-09-25 5434 753960 620 55969517 75.40 75.70 73.60 74.00 1.80 -2.37% 73.90 7 74.00 5 11.25
2017-09-26 5434 449040 363 33145060 73.10 74.00 73.10 73.80 0.20 -0.27% 73.80 37 73.90 2 11.22
2017-09-27 5434 385681 306 28385594 73.60 73.80 73.20 73.50 0.30 -0.41% 73.50 38 73.70 2 11.17
2017-09-28 5434 431442 379 31863708 73.70 74.30 73.60 74.00 0.50 0.68% 73.90 2 74.00 2 11.25
2017-09-29 5434 1539775 797 113211650 73.80 74.10 73.00 74.00 0.00 0% 73.70 7 74.00 43 11.25
2017-09-30 5434 296961 205 22144580 74.00 75.10 74.00 74.60 0.60 0.81% 74.60 1 74.70 10 11.34
2017-10-02 5434 902707 619 69265418 75.10 77.80 74.90 77.40 2.80 3.75% 77.30 2 77.40 57 11.76
2017-10-03 5434 564361 461 43901066 77.70 78.10 77.20 77.20 0.20 -0.26% 77.20 11 77.70 2 11.73
2017-10-05 5434 376478 329 28922954 77.90 77.90 76.50 76.60 0.60 -0.78% 76.60 1 76.90 1 11.64
2017-10-06 5434 512321 462 38830925 76.20 77.00 75.40 75.70 0.90 -1.17% 75.70 1 75.90 11 11.50
2017-10-11 5434 968068 720 72981267 76.40 76.50 74.60 76.10 0.40 0.53% 75.70 32 76.10 6 11.57
2017-10-12 5434 439969 406 33374744 75.80 76.20 75.40 75.90 0.20 -0.26% 75.90 2 76.00 56 11.53
2017-10-13 5434 407405 364 30815512 76.30 76.30 75.30 75.50 0.40 -0.53% 75.30 3 75.50 50 11.47
2017-10-16 5434 531158 382 40256167 75.50 76.40 75.10 75.90 0.40 0.53% 75.80 5 75.90 262 11.53
2017-10-17 5434 537771 485 40344438 75.70 75.70 74.80 74.80 1.10 -1.45% 74.80 17 75.00 4 11.37
2017-10-18 5434 203337 196 15200330 75.00 75.10 74.50 74.80 0.00 0% 74.80 1 74.90 1 11.37
2017-10-19 5434 319901 308 23978778 74.80 75.20 74.60 75.10 0.30 0.4% 75.10 2 75.20 4 11.41
2017-10-20 5434 415032 256 31441931 75.40 76.20 74.90 76.20 1.10 1.46% 75.60 1 76.20 4 11.58
2017-10-23 5434 435023 356 33205348 76.90 76.90 75.70 75.90 0.30 -0.39% 75.90 4 76.00 1 11.53
2017-10-24 5434 283459 256 21514784 76.00 76.10 75.30 75.60 0.30 -0.4% 75.60 2 75.90 6 11.49
2017-10-25 5434 542659 490 41175815 75.60 76.20 75.60 76.00 0.40 0.53% 76.00 10 76.10 7 11.55
2017-10-26 5434 541290 437 41650785 76.00 77.60 76.00 77.20 1.20 1.58% 77.20 5 77.30 11 11.73
2017-10-27 5434 762213 663 58369688 77.60 77.80 75.90 76.00 1.20 -1.55% 76.00 20 76.30 2 11.55
2017-10-30 5434 240032 198 18253032 76.40 76.60 75.60 76.00 0.00 0% 76.00 3 76.20 2 11.55
2017-10-31 5434 310993 251 23658368 76.00 76.60 75.90 76.00 0.00 0% 76.00 105 76.20 7 11.55
2017-11-01 5434 449376 321 34145711 76.10 76.60 75.70 75.80 0.20 -0.26% 75.80 6 75.90 3 11.52
2017-11-02 5434 968386 581 72730550 76.00 76.00 74.70 74.70 1.10 -1.45% 74.70 20 74.80 2 11.35
2017-11-03 5434 568297 448 42475181 74.70 75.10 74.30 74.60 0.10 -0.13% 74.60 1 74.80 2 11.34
2017-11-06 5434 703709 602 53145981 76.80 76.80 74.80 75.20 0.60 0.8% 75.20 28 75.40 1 11.43
2017-11-07 5434 1324323 1095 100726668 75.10 77.00 75.10 76.70 1.50 1.99% 76.70 2 76.80 7 11.66
2017-11-08 5434 1112918 868 83990022 76.70 76.70 75.00 75.00 1.70 -2.22% 75.00 26 75.10 3 11.40
2017-11-09 5434 1318222 1071 97511078 75.00 75.00 73.20 73.20 1.80 -2.4% 73.20 25 73.40 3 11.12
2017-11-10 5434 670103 593 48975422 73.30 74.10 72.30 73.80 0.60 0.82% 73.80 2 74.00 17 11.22
2017-11-13 5434 485571 431 35752133 73.80 74.30 73.10 73.20 0.60 -0.81% 73.20 14 73.40 1 10.96
2017-11-14 5434 420612 376 30743276 72.90 73.50 72.70 73.00 0.00 -0.27% 73.00 22 73.10 1 10.93
2017-11-15 5434 868921 742 64615010 73.00 75.70 72.90 75.70 2.70 3.7% 75.40 6 75.70 8 11.33
2017-11-16 5434 1691466 1226 129015515 76.00 77.00 75.00 75.80 0.10 0.13% 75.80 45 76.00 1 11.35
2017-11-17 5434 1467414 1123 113299482 76.50 78.40 76.00 77.50 1.70 2.24% 77.50 16 77.60 10 11.60
2017-11-20 5434 4436374 3096 363540461 79.20 84.00 79.20 82.30 4.80 6.19% 82.30 31 82.50 8 12.32
2017-11-21 5434 3736496 2635 317323803 84.30 86.20 83.60 84.50 2.20 2.67% 84.50 39 84.60 26 12.65
2017-11-22 5434 2322565 1669 194084195 85.90 86.00 82.50 83.00 1.50 -1.78% 82.90 8 83.00 55 12.43
2017-11-23 5434 854255 677 71040458 83.20 83.80 82.40 83.80 0.80 0.96% 83.70 1 83.80 1 12.54
2017-11-24 5434 1607406 1252 136140018 84.50 86.20 83.10 83.10 0.70 -0.84% 83.10 17 83.30 1 12.44
2017-11-27 5434 1194883 978 98268215 83.10 84.30 81.60 81.60 1.50 -1.81% 81.60 20 81.70 12 12.22
2017-11-28 5434 1038144 854 83681335 81.60 82.00 80.10 80.10 1.50 -1.84% 80.10 17 80.40 3 11.99
2017-11-29 5434 1498765 990 121646673 80.10 82.50 80.10 81.00 0.90 1.12% 81.00 12 81.20 3 12.13
2017-11-30 5434 1274317 942 101272629 80.80 80.80 78.90 78.90 2.10 -2.59% 78.90 1 79.40 3 11.81
2017-12-01 5434 1806617 1333 139445666 79.40 79.40 75.30 77.10 1.80 -2.28% 77.10 11 77.60 1 11.54
2017-12-04 5434 805578 680 61901784 76.80 77.90 75.50 77.40 0.30 0.39% 77.30 5 77.40 4 11.59
2017-12-05 5434 631953 516 48833638 77.40 77.70 76.60 77.50 0.10 0.13% 77.30 5 77.50 18 11.60
2017-12-06 5434 817756 648 62477983 77.50 77.50 75.90 75.90 1.60 -2.06% 75.90 10 76.00 40 11.36
2017-12-07 5434 436587 316 33206384 76.00 76.50 75.50 75.90 0.00 0% 75.90 6 76.00 1 11.36
2017-12-08 5434 474665 387 36112065 76.30 76.60 75.80 76.20 0.30 0.4% 76.10 37 76.20 24 11.41
2017-12-11 5434 704178 508 53852580 76.20 77.20 76.00 76.10 0.10 -0.13% 76.00 19 76.10 19 11.39
2017-12-12 5434 1748397 1589 133631659 76.10 78.00 75.30 78.00 1.90 2.5% 77.90 1 78.00 82 11.68
2017-12-13 5434 1821420 1500 143519880 78.00 80.20 77.20 79.10 1.10 1.41% 79.10 16 79.30 6 11.84
2017-12-14 5434 1525093 1268 119587317 79.20 79.20 77.80 78.10 1.00 -1.26% 78.00 40 78.10 5 11.69
2017-12-15 5434 629270 547 48655512 77.70 78.00 77.00 77.00 1.10 -1.41% 77.00 26 77.20 2 11.53
2017-12-18 5434 605405 539 46486285 77.20 77.50 76.00 77.00 0.00 0% 77.00 34 77.20 4 11.53
2017-12-19 5434 582606 486 45423656 77.00 78.80 77.00 77.90 0.90 1.17% 77.80 1 77.90 3 11.66
2017-12-20 5434 666967 502 52464899 78.00 79.40 77.70 78.60 0.70 0.9% 78.50 5 78.60 3 11.77
2017-12-21 5434 275790 246 21569920 78.50 79.10 77.80 77.80 0.80 -1.02% 77.80 14 78.00 11 11.65
2017-12-22 5434 548379 397 42991262 77.70 79.00 77.70 78.00 0.20 0.26% 78.00 1 78.20 2 11.68
2017-12-25 5434 344853 297 26901334 78.70 78.70 77.80 78.00 0.00 0% 77.90 19 78.00 4 11.68
2017-12-26 5434 965829 722 75883162 79.00 79.30 78.00 78.10 0.10 0.13% 78.10 28 78.20 9 11.69
2017-12-27 5434 1600112 1115 126615393 78.50 79.90 77.80 79.70 1.60 2.05% 79.60 4 79.70 8 11.93
2017-12-28 5434 3734159 2550 304072853 81.40 82.20 80.50 81.90 2.20 2.76% 81.80 4 81.90 3 12.26
2017-12-29 5434 970461 719 78773370 82.00 82.10 80.80 80.90 1.00 -1.22% 80.90 39 81.00 8 12.11