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　81.90
0
0%		82.20
0.3
0.37%		83.00
0.8
0.97%		83.00
0
0%		 　81.20
-1.8
-2.17%		83.00
1.8
2.22%		82.50
-0.5
-0.6%		81.70
-0.8
-0.97%		83.80
2.1
2.57%		 　84.10
0.3
0.36%		87.30
3.2
3.8%		89.00
1.7
1.95%		87.60
-1.4
-1.57%		89.80
2.2
2.51%		 　90.50
0.7
0.78%		88.80
-1.7
-1.88%		89.80
1
1.13%		88.70
-1.1
-1.22%		89.00
0.3
0.34%		 　87.80
-1.2
-1.35%		88.40
0.6
0.68%		89.00
0.6
0.68%		85.99
2 月88.30
-0.7
-0.79%		87.40
-0.9
-1.02%		 　86.50
-0.9
-1.03%		81.10
-5.4
-6.24%		82.90
1.8
2.22%		83.00
0.1
0.12%		82.40
-0.6
-0.72%		 　83.10
0.7
0.85%		 　　　　　　　83.00
-0.1
-0.12%		85.70
2.7
3.25%		84.20
-1.5
-1.75%		 　83.90
-0.3
-0.36%		83.20
-0.7
-0.83%		 83.87
3 月82.50
-0.7
-0.84%		81.10
-1.4
-1.7%		 　80.20
-0.9
-1.11%		80.50
0.3
0.37%		80.80
0.3
0.37%		80.60
-0.2
-0.25%		82.90
2.3
2.85%		 　83.10
0.2
0.24%		83.00
-0.1
-0.12%		83.30
0.3
0.36%		83.10
-0.2
-0.24%		 　　　88.00
4.9
5.9%		86.90
-1.1
-1.25%		87.00
0.1
0.12%		84.80
-2.2
-2.53%		 　84.00
-0.8
-0.94%		85.20
1.2
1.43%		84.50
-0.7
-0.82%		84.50
0
0%		84.20
-0.3
-0.36%		86.00
1.8
2.14%		83.66
4 月 86.40
0.4
0.47%		86.00
-0.4
-0.46%		 　　　　84.40
-1.6
-1.86%		83.80
-0.6
-0.71%		85.90
2.1
2.51%		85.00
-0.9
-1.05%		84.70
-0.3
-0.35%		 　84.70
0
0%		83.30
-1.4
-1.65%		83.10
-0.2
-0.24%		84.00
0.9
1.08%		83.80
-0.2
-0.24%		 　82.70
-1.1
-1.31%		80.40
-2.3
-2.78%		80.40
0
0%		79.20
-1.2
-1.49%		79.80
0.6
0.76%		 　80.30
0.5
0.63%		 83.18
5 月　80.00
-0.3
-0.37%		79.60
-0.4
-0.5%		79.60
0
0%		 　79.90
0.3
0.38%		80.10
0.2
0.25%		80.50
0.4
0.5%		80.40
-0.1
-0.12%		80.60
0.2
0.25%		 　79.90
-0.7
-0.87%		80.00
0.1
0.13%		80.10
0.1
0.13%		80.00
-0.1
-0.12%		80.70
0.7
0.88%		 　81.50
0.8
0.99%		82.40
0.9
1.1%		82.20
-0.2
-0.24%		81.80
-0.4
-0.49%		81.30
-0.5
-0.61%		 　83.20
1.9
2.34%		83.20
0
0%		81.90
-1.3
-1.56%		81.70
-0.2
-0.24%		80.97
6 月82.10
0.4
0.49%		 　82.20
0.1
0.12%		82.40
0.2
0.24%		83.00
0.6
0.73%		 81.50
-1.5
-1.81%		 　83.50
2
2.45%		83.10
-0.4
-0.48%		82.70
-0.4
-0.48%		82.20
-0.5
-0.6%		81.90
-0.3
-0.36%		 　　80.20
-1.7
-2.08%		79.90
-0.3
-0.37%		80.00
0.1
0.13%		79.40
-0.6
-0.75%		 　79.50
0.1
0.13%		79.30
-0.2
-0.25%		79.60
0.3
0.38%		79.00
-0.6
-0.75%		79.90
0.9
1.14%		 81.04
7 月　79.40
-0.5
-0.63%		78.90
-0.5
-0.63%		79.70
0.8
1.01%		79.30
-0.4
-0.5%		79.00
-0.3
-0.38%		 　79.20
0.2
0.25%		80.10
0.9
1.14%		79.20
-0.9
-1.12%		79.40
0.2
0.25%		80.20
0.8
1.01%		 　80.90
0.7
0.87%		81.70
0.8
0.99%		82.00
0.3
0.37%		81.00
-1
-1.22%		81.60
0.6
0.74%		 　81.10
-0.5
-0.61%		82.80
1.7
2.1%		83.00
0.2
0.24%		83.60
0.6
0.72%		84.90
1.3
1.56%		 　84.00
-0.9
-1.06%		83.90
-0.1
-0.12%		81.16
8 月83.70
-0.2
-0.24%		82.80
-0.9
-1.08%		82.60
-0.2
-0.24%		 　82.60
0
0%		82.80
0.2
0.24%		83.00
0.2
0.24%		83.00
0
0%		82.50
-0.5
-0.6%		 　82.00
-0.5
-0.61%		83.10
1.1
1.34%		83.10
0
0%		77.80
-5.3
-6.38%		77.80
0
0%		 　77.50
-0.3
-0.39%		77.90
0.4
0.52%		77.50
-0.4
-0.51%		76.50
-1
-1.29%		75.60
-0.9
-1.18%		 　76.30
0.7
0.93%		77.70
1.4
1.83%		77.80
0.1
0.13%		77.90
0.1
0.13%		78.00
0.1
0.13%		79.92
9 月 　77.10
-0.9
-1.15%		77.10
0
0%		76.50
-0.6
-0.78%		76.00
-0.5
-0.65%		74.20
-1.8
-2.37%		 　70.90
-3.3
-4.45%		72.00
1.1
1.55%		71.90
-0.1
-0.14%		73.00
1.1
1.53%		73.70
0.7
0.96%		 　73.60
-0.1
-0.14%		73.20
-0.4
-0.54%		72.90
-0.3
-0.41%		70.00
-2.9
-3.98%		70.30
0.3
0.43%		 　　71.60
1.3
1.85%		71.40
-0.2
-0.28%		70.50
-0.9
-1.26%		70.70
0.2
0.28%		 72.81
10 月71.10
0.4
0.57%		71.50
0.4
0.56%		71.50
0
0%		70.40
-1.1
-1.54%		69.20
-1.2
-1.7%		 　69.50
0.3
0.43%		69.60
0.1
0.14%		 65.40
-4.2
-6.03%		67.80
2.4
3.67%		 　66.80
-1
-1.47%		66.70
-0.1
-0.15%		66.80
0.1
0.15%		66.20
-0.6
-0.9%		66.40
0.2
0.3%		 　66.00
-0.4
-0.6%		65.30
-0.7
-1.06%		64.60
-0.7
-1.07%		62.40
-2.2
-3.41%		61.50
-0.9
-1.44%		 　60.70
-0.8
-1.3%		61.30
0.6
0.99%		64.00
2.7
4.4%		66.41
11 月64.20
0.2
0.31%		64.50
0.3
0.47%		 　65.00
0.5
0.78%		64.90
-0.1
-0.15%		67.40
2.5
3.85%		67.80
0.4
0.59%		66.80
-1
-1.47%		 　67.00
0.2
0.3%		66.90
-0.1
-0.15%		67.30
0.4
0.6%		 68.80
1.5
2.23%		 　68.90
0.1
0.15%		67.50
-1.4
-2.03%		67.30
-0.2
-0.3%		67.70
0.4
0.59%		67.70
0
0%		 　67.80
0.1
0.15%		68.40
0.6
0.88%		70.00
1.6
2.34%		70.30
0.3
0.43%		70.80
0.5
0.71%		 67.65
12 月　　72.00
1.2
1.69%		71.40
-0.6
-0.83%		70.30
-1.1
-1.54%		69.60
-0.7
-1%		69.90
0.3
0.43%		 　70.20
0.3
0.43%		71.10
0.9
1.28%		71.80
0.7
0.98%		71.70
-0.1
-0.14%		71.00
-0.7
-0.98%		 　71.00
0
0%		71.50
0.5
0.7%		72.10
0.6
0.84%		70.60
-1.5
-2.08%		69.10
-1.5
-2.12%		69.70
0.6
0.87%		 69.70
0
0%		68.80
-0.9
-1.29%		68.80
0
0%		69.30
0.5
0.73%		69.60
0.3
0.43%		　　　70.42

說明:最高漲幅:5.9%最低跌幅:-6.38% 最高價:90.50最低價:60.70平均價:77.93,灰色底表示週末,漲140天(109.1)元,跌144天(-129.8)元,平盤21天
6%=2,4%=4,3%=5,2%=20,1%=52,0%=78,-0%=3,-1%=3,-2%=4,-3%=21,-4%=40,-5%=73,

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
2018-01-02 5434 984178 838 80256897 81.20 82.00 80.80 81.90 1.00 0% 81.80 5 81.90 16 12.26
2018-01-03 5434 1282467 978 105264994 82.20 82.80 81.40 82.20 0.30 0.37% 82.20 7 82.30 23 12.31
2018-01-04 5434 1541699 1169 128365352 83.50 84.50 82.40 83.00 0.80 0.97% 83.00 15 83.10 1 12.43
2018-01-05 5434 1162723 794 96617448 83.10 84.00 82.60 83.00 0.00 0% 82.90 2 83.00 9 12.43
2018-01-08 5434 1233151 929 101243440 83.20 83.60 81.00 81.20 1.80 -2.17% 81.20 20 81.50 17 12.16
2018-01-09 5434 1417389 1110 117157392 82.00 83.70 81.50 83.00 1.80 2.22% 82.90 7 83.00 7 12.43
2018-01-10 5434 1448884 1144 120075323 84.00 84.50 81.90 82.50 0.50 -0.6% 82.50 78 82.60 1 12.35
2018-01-11 5434 728866 600 59814339 82.80 83.10 81.40 81.70 0.80 -0.97% 81.70 2 82.00 4 12.23
2018-01-12 5434 1820148 1307 152109749 82.60 84.20 82.60 83.80 2.10 2.57% 83.80 7 83.90 17 12.54
2018-01-15 5434 1112291 824 93353544 84.20 84.70 82.90 84.10 0.30 0.36% 84.10 70 84.20 29 12.59
2018-01-16 5434 3281841 2264 282899449 84.50 87.90 84.20 87.30 3.20 3.8% 87.10 3 87.30 47 13.07
2018-01-17 5434 3059339 2133 269315680 87.30 89.10 86.10 89.00 1.70 1.95% 88.80 9 89.00 144 13.32
2018-01-18 5434 2807674 1904 249331379 90.50 91.00 87.60 87.60 1.40 -1.57% 87.60 52 87.70 11 13.11
2018-01-19 5434 2070879 1559 184267344 87.10 90.80 87.10 89.80 2.20 2.51% 89.70 19 89.80 1 13.44
2018-01-22 5434 4553129 3452 417390510 90.00 92.90 89.40 90.50 0.70 0.78% 90.50 32 90.60 4 13.55
2018-01-23 5434 2035652 1593 183179168 91.50 91.70 88.60 88.80 1.70 -1.88% 88.80 2 88.90 3 13.29
2018-01-24 5434 1280224 1004 114555446 89.30 90.60 88.50 89.80 1.00 1.13% 89.60 2 89.80 3 13.44
2018-01-25 5434 866833 743 77562572 90.20 90.80 88.70 88.70 1.10 -1.22% 88.70 5 89.00 9 13.28
2018-01-26 5434 662799 499 58894443 89.40 89.90 88.50 89.00 0.30 0.34% 89.00 19 89.10 7 13.32
2018-01-29 5434 1221876 962 108226794 90.00 90.70 87.80 87.80 1.20 -1.35% 87.80 53 88.00 1 13.14
2018-01-30 5434 889313 652 78643629 88.10 88.80 87.90 88.40 0.60 0.68% 88.30 6 88.40 10 13.23
2018-01-31 5434 760090 599 67310558 88.40 89.30 87.50 89.00 0.60 0.68% 88.80 2 89.00 30 13.32
2018-02-01 5434 659348 533 58649215 89.20 89.90 88.30 88.30 0.70 -0.79% 88.30 20 88.50 2 13.22
2018-02-02 5434 666054 486 58860725 89.00 89.10 87.40 87.40 0.90 -1.02% 87.40 9 87.80 1 13.08
2018-02-05 5434 579696 450 49923077 86.10 86.80 85.30 86.50 0.90 -1.03% 86.50 6 86.60 2 12.95
2018-02-06 5434 1813624 1377 147540548 84.70 85.20 78.60 81.10 5.40 -6.24% 81.00 2 81.10 1 12.14
2018-02-07 5434 1117407 867 93111981 82.40 85.00 82.20 82.90 1.80 2.22% 82.90 41 83.20 3 12.41
2018-02-08 5434 357671 302 29712093 84.00 84.00 82.50 83.00 0.10 0.12% 83.00 10 83.20 1 12.43
2018-02-09 5434 1072944 765 87323559 79.90 83.40 79.80 82.40 0.60 -0.72% 82.30 39 82.50 3 12.34
2018-02-12 5434 760426 534 63090238 83.40 83.70 81.50 83.10 0.70 0.85% 83.10 6 83.20 6 12.44
2018-02-21 5434 1657559 1265 138661597 83.70 84.80 83.00 83.00 0.10 -0.12% 83.00 17 83.30 1 12.43
2018-02-22 5434 773349 587 65511460 83.80 85.70 83.30 85.70 2.70 3.25% 85.30 51 85.70 10 12.83
2018-02-23 5434 1254810 1087 106607054 85.70 86.90 84.20 84.20 1.50 -1.75% 84.20 13 84.30 2 12.60
2018-02-26 5434 308691 242 26028574 85.00 85.20 83.90 83.90 0.30 -0.36% 83.90 15 84.20 2 12.56
2018-02-27 5434 554691 435 46258623 84.30 84.40 82.90 83.20 0.70 -0.83% 83.10 1 83.20 3 12.46
2018-03-01 5434 393712 312 32552372 82.60 83.40 82.30 82.50 0.70 -0.84% 82.50 9 82.70 1 12.35
2018-03-02 5434 764613 653 62141266 82.40 82.40 81.00 81.10 1.40 -1.7% 81.10 23 81.20 2 12.14
2018-03-05 5434 600455 439 48327371 81.20 81.20 80.10 80.20 0.90 -1.11% 80.20 11 80.30 12 12.01
2018-03-06 5434 341247 291 27470507 80.80 81.10 80.10 80.50 0.30 0.37% 80.50 16 80.60 2 12.05
2018-03-07 5434 500062 419 40559600 80.80 81.90 80.70 80.80 0.30 0.37% 80.80 8 80.90 1 12.10
2018-03-08 5434 276591 237 22427027 81.40 81.80 80.60 80.60 0.20 -0.25% 80.50 19 80.60 1 12.07
2018-03-09 5434 916754 705 75898322 82.30 83.40 82.30 82.90 2.30 2.85% 82.80 10 83.00 14 12.41
2018-03-12 5434 580665 424 48436053 84.20 84.20 83.10 83.10 0.20 0.24% 83.10 8 83.20 4 12.44
2018-03-13 5434 432067 342 35972464 83.30 83.60 82.90 83.00 0.10 -0.12% 83.00 3 83.30 1 12.43
2018-03-14 5434 397675 330 33196620 83.00 84.10 82.50 83.30 0.30 0.36% 83.30 3 83.50 2 12.47
2018-03-15 5434 276963 230 23007529 83.30 83.40 82.90 83.10 0.20 -0.24% 83.10 2 83.20 2 12.44
2018-03-20 5434 4313105 3093 377601006 84.30 89.30 84.30 88.00 4.10 5.9% 87.90 8 88.00 67 13.17
2018-03-21 5434 2702002 2033 237418758 89.00 89.20 86.70 86.90 1.10 -1.25% 86.90 9 87.00 3 13.01
2018-03-22 5434 1052143 776 91989941 88.00 88.40 86.90 87.00 0.10 0.12% 87.00 10 87.30 3 13.02
2018-03-23 5434 1140817 839 96729524 85.10 85.20 84.20 84.80 2.20 -2.53% 84.70 4 84.80 17 12.69
2018-03-26 5434 912637 685 76785408 83.40 85.00 83.40 84.00 0.80 -0.94% 83.90 7 84.00 4 12.57
2018-03-27 5434 763197 612 65331045 85.30 86.20 85.10 85.20 1.20 1.43% 85.20 9 85.30 4 12.75
2018-03-28 5434 548354 455 46467337 84.80 85.30 84.40 84.50 0.70 -0.82% 84.50 43 84.70 1 12.65
2018-03-29 5434 362692 306 30645670 85.30 85.30 84.00 84.50 0.00 0% 84.40 1 84.50 19 12.65
2018-03-30 5434 388788 302 32819817 84.20 84.70 84.20 84.20 0.30 -0.36% 84.20 27 84.30 2 15.34
2018-03-31 5434 701932 537 60142648 84.90 86.60 84.60 86.00 1.80 2.14% 86.00 5 86.10 34 15.66
2018-04-02 5434 741403 547 64220958 86.80 88.00 85.80 86.40 0.40 0.47% 86.30 3 86.40 9 15.74
2018-04-03 5434 471697 366 40436882 85.50 86.20 85.20 86.00 0.40 -0.46% 85.80 3 86.00 3 15.66
2018-04-09 5434 536466 501 45502281 85.90 85.90 84.20 84.40 1.60 -1.86% 84.40 11 84.50 2 15.37
2018-04-10 5434 437311 414 36757741 84.60 84.80 83.60 83.80 0.60 -0.71% 83.80 3 84.00 7 15.26
2018-04-11 5434 550959 453 46664374 84.10 85.90 83.80 85.90 2.10 2.51% 85.50 13 85.90 16 15.65
2018-04-12 5434 685501 595 58448585 85.90 85.90 84.90 85.00 0.90 -1.05% 85.00 47 85.20 4 15.48
2018-04-13 5434 512127 448 43443960 85.00 85.40 84.40 84.70 0.30 -0.35% 84.70 12 85.00 7 15.43
2018-04-16 5434 263890 250 22386321 84.50 85.20 84.50 84.70 0.00 0% 84.70 10 84.80 4 15.43
2018-04-17 5434 518934 443 43322378 84.80 85.00 83.00 83.30 1.40 -1.65% 83.30 4 83.40 1 15.17
2018-04-18 5434 372372 340 30988900 83.30 84.20 82.90 83.10 0.20 -0.24% 83.00 20 83.10 3 15.14
2018-04-19 5434 336570 294 28214580 83.20 84.40 83.00 84.00 0.90 1.08% 83.90 4 84.00 18 15.30
2018-04-20 5434 508242 422 42808828 84.50 84.90 83.80 83.80 0.20 -0.24% 83.80 7 83.90 3 15.26
2018-04-23 5434 367296 271 30535868 83.80 83.90 82.10 82.70 1.10 -1.31% 82.70 9 82.80 1 15.06
2018-04-24 5434 620191 490 50152171 82.90 82.90 79.00 80.40 2.30 -2.78% 80.40 2 80.50 7 14.64
2018-04-25 5434 605951 422 48457536 80.00 80.50 79.50 80.40 0.00 0% 80.40 2 80.50 5 14.64
2018-04-26 5434 508251 434 40657780 80.50 81.30 79.20 79.20 1.20 -1.49% 79.20 15 79.30 12 14.43
2018-04-27 5434 283283 209 22618880 79.60 80.50 79.50 79.80 0.60 0.76% 79.80 3 79.90 3 14.54
2018-04-30 5434 214960 186 17245077 80.20 80.60 79.70 80.30 0.50 0.63% 80.20 3 80.30 3 14.63
2018-05-02 5434 250990 235 20118589 80.40 80.60 80.00 80.00 0.30 -0.37% 80.00 26 80.10 1 14.57
2018-05-03 5434 320318 274 25558001 80.00 80.60 79.50 79.60 0.40 -0.5% 79.60 4 79.90 3 14.50
2018-05-04 5434 221687 168 17681960 79.80 80.00 79.60 79.60 0.00 0% 79.60 28 79.70 10 14.50
2018-05-07 5434 432876 327 34587980 79.80 80.60 79.40 79.90 0.30 0.38% 79.80 7 79.90 7 14.55
2018-05-08 5434 513790 453 41216202 80.80 80.80 79.80 80.10 0.20 0.25% 80.00 2 80.20 5 14.59
2018-05-09 5434 327369 274 26401836 80.80 81.20 80.40 80.50 0.40 0.5% 80.40 11 80.60 10 14.66
2018-05-10 5434 472617 356 38047267 81.00 81.00 80.10 80.40 0.10 -0.12% 80.40 3 80.50 6 14.64
2018-05-11 5434 456464 358 36881234 80.60 81.20 80.60 80.60 0.20 0.25% 80.60 6 80.70 5 14.68
2018-05-14 5434 623272 505 50048060 80.90 81.00 79.60 79.90 0.70 -0.87% 79.90 12 80.00 7 14.40
2018-05-15 5434 345458 259 27692567 80.00 80.80 80.00 80.00 0.10 0.13% 80.00 38 80.20 3 14.41
2018-05-16 5434 575875 441 46365756 80.10 81.30 80.00 80.10 0.10 0.12% 80.10 14 80.20 3 14.43
2018-05-17 5434 374583 261 30001112 80.20 80.60 79.80 80.00 0.10 -0.12% 80.00 33 80.30 8 14.41
2018-05-18 5434 149995 143 12060790 80.10 80.70 80.10 80.70 0.70 0.88% 80.50 11 80.70 10 14.54
2018-05-21 5434 404997 323 32842952 81.10 81.80 80.70 81.50 0.80 0.99% 81.40 14 81.60 1 14.68
2018-05-22 5434 530640 428 43636029 82.50 82.80 81.70 82.40 0.90 1.1% 81.90 11 82.40 10 14.85
2018-05-23 5434 334777 276 27568166 82.60 82.70 82.10 82.20 0.20 -0.24% 82.20 28 82.30 1 14.81
2018-05-24 5434 205819 182 16835458 82.20 82.20 81.50 81.80 0.40 -0.49% 81.80 2 82.00 1 14.74
2018-05-25 5434 249424 241 20301095 81.80 82.20 81.10 81.30 0.50 -0.61% 81.30 1 81.60 2 14.65
2018-05-28 5434 464482 386 38432606 81.90 83.50 81.70 83.20 1.90 2.34% 83.10 7 83.20 4 14.99
2018-05-29 5434 383369 327 31738427 83.20 83.60 82.20 83.20 0.00 0% 83.00 2 83.20 9 14.99
2018-05-30 5434 288619 263 23671691 82.30 82.40 81.80 81.90 1.30 -1.56% 81.90 1 82.30 7 14.76
2018-05-31 5434 294231 213 24143967 82.20 82.80 81.70 81.70 0.20 -0.24% 81.70 28 81.90 4 14.72
2018-06-01 5434 191771 166 15727622 81.50 82.50 81.50 82.10 0.40 0.49% 81.90 2 82.10 6 14.79
2018-06-04 5434 259919 221 21389934 82.10 82.60 82.00 82.20 0.10 0.12% 82.20 1 82.30 1 14.81
2018-06-05 5434 274524 222 22636916 82.50 82.80 82.20 82.40 0.20 0.24% 82.40 7 82.50 2 14.85
2018-06-06 5434 384837 302 31937581 83.10 83.20 82.60 83.00 0.60 0.73% 83.00 10 83.10 1 14.95
2018-06-08 5434 577440 434 47326890 82.20 82.60 81.50 81.50 0.70 -1.81% 81.50 48 81.90 3 14.68
2018-06-11 5434 743982 551 62297293 83.60 84.50 83.20 83.50 2.00 2.45% 83.50 4 83.60 8 15.05
2018-06-12 5434 427391 285 35741427 84.10 84.50 83.00 83.10 0.40 -0.48% 83.10 2 83.20 1 14.97
2018-06-13 5434 419906 346 34897519 83.10 83.80 82.60 82.70 0.40 -0.48% 82.70 12 82.80 3 14.90
2018-06-14 5434 362742 304 29936640 82.70 83.00 82.20 82.20 0.50 -0.6% 82.20 1 82.30 6 14.81
2018-06-15 5434 567732 498 46305367 82.20 82.40 81.10 81.90 0.30 -0.36% 81.70 1 81.90 5 14.76
2018-06-19 5434 748822 651 60379526 81.20 81.40 80.20 80.20 1.70 -2.08% 80.20 14 80.30 2 14.45
2018-06-20 5434 663800 477 53083997 80.20 80.50 79.70 79.90 0.30 -0.37% 79.90 10 80.00 11 14.40
2018-06-21 5434 445452 344 35706630 80.40 80.50 79.90 80.00 0.10 0.13% 80.00 1 80.10 1 14.41
2018-06-22 5434 582599 475 46327797 79.90 80.00 79.40 79.40 0.60 -0.75% 79.40 26 79.70 1 14.31
2018-06-25 5434 317570 195 25251100 79.60 79.90 79.40 79.50 0.10 0.13% 79.50 33 79.70 4 14.32
2018-06-26 5434 433599 276 34281517 79.10 79.30 78.90 79.30 0.20 -0.25% 79.20 2 79.30 1 14.29
2018-06-27 5434 148140 146 11817868 79.50 80.30 79.40 79.60 0.30 0.38% 79.60 11 79.80 1 14.34
2018-06-28 5434 283066 203 22413745 79.60 79.60 79.00 79.00 0.60 -0.75% 79.00 37 79.20 3 14.23
2018-06-29 5434 476118 388 38152940 79.10 80.90 79.10 79.90 0.90 1.14% 79.90 9 80.00 3 14.40
2018-07-02 5434 460055 374 36672455 80.00 80.30 79.40 79.40 0.50 -0.63% 79.30 17 79.40 5 14.31
2018-07-03 5434 309520 272 24537006 79.60 79.90 78.90 78.90 0.50 -0.63% 78.90 6 79.10 2 14.22
2018-07-04 5434 298981 273 23633886 80.00 80.00 78.70 79.70 0.80 1.01% 79.50 1 79.70 1 14.36
2018-07-05 5434 818681 629 66000037 81.90 81.90 79.20 79.30 0.40 -0.5% 79.30 24 79.40 3 14.29
2018-07-06 5434 494620 391 39085499 79.70 80.00 78.20 79.00 0.30 -0.38% 79.00 2 79.20 1 14.23
2018-07-09 5434 179109 161 14206054 79.50 79.70 79.00 79.20 0.20 0.25% 79.20 1 79.30 2 14.27
2018-07-10 5434 207046 186 16560785 79.50 80.30 79.50 80.10 0.90 1.14% 80.10 6 80.20 3 14.43
2018-07-11 5434 361538 290 28708340 80.10 80.10 79.20 79.20 0.90 -1.12% 79.20 6 79.30 3 14.27
2018-07-12 5434 203620 180 16167700 79.00 79.70 79.00 79.40 0.20 0.25% 79.40 33 79.60 1 14.31
2018-07-13 5434 524272 434 41831507 79.60 80.20 79.30 80.20 0.80 1.01% 80.10 7 80.20 13 14.45
2018-07-16 5434 474769 370 38354406 80.40 81.10 80.40 80.90 0.70 0.87% 80.80 25 80.90 7 14.58
2018-07-17 5434 885850 502 72350639 81.00 82.50 80.70 81.70 0.80 0.99% 81.70 7 81.80 10 14.72
2018-07-18 5434 1595022 922 131179894 82.30 83.00 81.10 82.00 0.30 0.37% 81.80 6 82.00 10 14.77
2018-07-19 5434 1012727 603 82969430 82.00 82.90 81.00 81.00 1.00 -1.22% 80.90 47 81.00 6 14.59
2018-07-20 5434 360413 284 29427739 81.20 82.50 81.00 81.60 0.60 0.74% 81.50 1 81.60 4 14.70
2018-07-23 5434 242283 182 19677400 81.50 81.50 81.00 81.10 0.50 -0.61% 81.00 16 81.20 1 14.61
2018-07-24 5434 531510 387 43659020 81.10 82.80 81.00 82.80 1.70 2.1% 82.60 4 82.80 19 14.92
2018-07-25 5434 494547 401 41060484 82.80 83.30 82.60 83.00 0.20 0.24% 83.00 1 83.10 19 14.95
2018-07-26 5434 915428 664 76799373 83.40 84.50 83.30 83.60 0.60 0.72% 83.60 8 83.80 1 15.06
2018-07-27 5434 1553786 1038 131544143 84.30 85.10 83.70 84.90 1.30 1.56% 84.80 15 84.90 4 15.30
2018-07-30 5434 676176 533 57169698 85.00 85.80 83.90 84.00 0.90 -1.06% 84.00 6 84.10 13 15.14
2018-07-31 5434 662626 372 55437916 83.70 84.00 83.50 83.90 0.10 -0.12% 83.80 5 83.90 14 15.12
2018-08-01 5434 777442 502 65201835 84.10 84.70 83.50 83.70 0.20 -0.24% 83.70 4 83.80 1 15.08
2018-08-02 5434 683853 487 56923952 83.60 84.00 82.80 82.80 0.90 -1.08% 82.80 7 83.00 15 14.92
2018-08-03 5434 727275 496 60071310 82.80 83.50 82.40 82.60 0.20 -0.24% 82.50 10 82.60 6 14.88
2018-08-06 5434 398002 302 32855156 82.60 82.90 82.30 82.60 0.00 0% 82.50 41 82.60 12 14.88
2018-08-07 5434 440508 410 36478805 82.60 83.40 82.50 82.80 0.20 0.24% 82.80 18 82.90 2 14.92
2018-08-08 5434 425281 323 35360423 83.30 83.40 83.00 83.00 0.20 0.24% 83.00 11 83.10 2 14.95
2018-08-09 5434 442030 309 36611990 83.00 83.20 82.30 83.00 0.00 0% 83.00 3 83.10 3 14.95
2018-08-10 5434 813522 579 67217611 82.70 83.00 82.30 82.50 0.50 -0.6% 82.50 5 82.60 4 13.39
2018-08-13 5434 1105081 690 90352461 82.50 82.60 81.00 82.00 0.50 -0.61% 81.90 8 82.00 11 13.31
2018-08-14 5434 963698 616 79748734 82.80 83.20 82.30 83.10 1.10 1.34% 83.00 34 83.10 7 13.49
2018-08-15 5434 1944427 1167 161533741 83.10 83.40 82.90 83.10 0.00 0% 83.10 9 83.20 26 13.49
2018-08-16 5434 1127887 876 87895747 78.80 78.90 77.10 77.80 0.00 -6.38% 77.80 2 77.90 5 12.63
2018-08-17 5434 565074 442 44171999 78.00 78.50 77.80 77.80 0.00 0% 77.70 8 78.00 2 12.63
2018-08-20 5434 455390 368 35433920 78.20 78.70 77.50 77.50 0.30 -0.39% 77.50 7 77.70 1 12.58
2018-08-21 5434 443260 385 34324955 77.20 77.90 77.10 77.90 0.40 0.52% 77.80 1 78.00 9 12.65
2018-08-22 5434 505406 381 39231662 78.00 78.40 77.30 77.50 0.40 -0.51% 77.40 5 77.60 1 12.58
2018-08-23 5434 611095 537 47030078 78.00 78.00 76.50 76.50 1.00 -1.29% 76.50 32 76.70 1 12.42
2018-08-24 5434 624757 471 47420649 76.60 76.60 75.60 75.60 0.90 -1.18% 75.60 9 75.70 1 12.27
2018-08-27 5434 295355 255 22509735 75.60 76.60 75.60 76.30 0.70 0.93% 76.20 1 76.40 1 12.39
2018-08-28 5434 321553 300 24973617 77.00 78.20 76.80 77.70 1.40 1.83% 77.70 2 77.80 2 12.61
2018-08-29 5434 273571 252 21337335 77.80 78.20 77.80 77.80 0.10 0.13% 77.80 7 77.90 1 12.63
2018-08-30 5434 220784 218 17195554 78.00 78.00 77.50 77.90 0.10 0.13% 77.80 4 77.90 1 12.65
2018-08-31 5434 287616 221 22421780 77.90 78.00 77.70 78.00 0.10 0.13% 77.90 4 78.00 14 12.66
2018-09-03 5434 175925 141 13642350 78.00 78.00 77.10 77.10 0.90 -1.15% 77.10 2 77.20 2 12.52
2018-09-04 5434 149093 138 11495909 77.20 77.40 77.00 77.10 0.00 0% 77.00 31 77.10 25 12.52
2018-09-05 5434 208629 177 16004783 77.00 77.10 76.50 76.50 0.60 -0.78% 76.40 5 76.50 11 12.42
2018-09-06 5434 231869 185 17643090 76.50 76.50 75.90 76.00 0.50 -0.65% 76.00 21 76.20 2 12.34
2018-09-07 5434 683255 514 50988943 76.10 76.20 73.50 74.20 1.80 -2.37% 74.20 11 74.30 4 12.05
2018-09-10 5434 1227949 924 86739125 74.20 74.20 69.00 70.90 3.30 -4.45% 70.90 10 71.00 3 11.51
2018-09-11 5434 578176 439 41531838 71.70 72.40 71.20 72.00 1.10 1.55% 71.90 1 72.00 25 11.69
2018-09-12 5434 406622 309 29185243 72.00 72.00 71.30 71.90 0.10 -0.14% 71.80 2 71.90 7 11.67
2018-09-13 5434 299415 287 21713795 71.90 73.10 71.50 73.00 1.10 1.53% 72.90 1 73.00 1 11.85
2018-09-14 5434 353988 299 25916600 73.00 74.00 72.80 73.70 0.70 0.96% 73.60 1 73.80 1 11.96
2018-09-17 5434 299185 230 22009390 73.70 74.00 73.10 73.60 0.10 -0.14% 73.20 5 73.60 6 11.95
2018-09-18 5434 149976 170 11014123 73.00 73.60 72.90 73.20 0.40 -0.54% 73.10 13 73.30 1 11.88
2018-09-19 5434 356932 328 26105536 73.20 73.60 72.70 72.90 0.30 -0.41% 72.80 7 72.90 1 11.83
2018-09-20 5434 1187113 817 84249768 73.20 73.40 69.90 70.00 2.90 -3.98% 69.90 38 70.00 164 11.36
2018-09-21 5434 674937 433 47568038 71.20 71.20 69.90 70.30 0.30 0.43% 70.30 48 70.90 2 11.41
2018-09-25 5434 456985 396 32731720 70.60 72.00 70.60 71.60 1.30 1.85% 71.60 1 71.70 3 11.62
2018-09-26 5434 277051 213 19795057 71.60 71.60 71.20 71.40 0.20 -0.28% 71.40 5 71.50 11 11.59
2018-09-27 5434 720781 463 51021832 71.40 71.50 70.50 70.50 0.90 -1.26% 70.50 17 70.60 3 11.44
2018-09-28 5434 369046 278 26129988 71.00 71.50 70.50 70.70 0.20 0.28% 70.70 14 70.80 1 11.48
2018-10-01 5434 250310 238 17757500 71.00 71.30 70.80 71.10 0.40 0.57% 71.00 2 71.10 6 11.54
2018-10-02 5434 371287 256 26548444 71.50 72.00 71.20 71.50 0.40 0.56% 71.40 25 71.50 1 11.61
2018-10-03 5434 295364 201 21173067 71.90 72.00 71.50 71.50 0.00 0% 71.50 16 71.60 4 11.61
2018-10-04 5434 323600 267 22823037 71.50 71.50 70.20 70.40 1.10 -1.54% 70.40 6 70.50 2 11.43
2018-10-05 5434 730437 572 50908051 70.40 70.40 69.00 69.20 1.20 -1.7% 69.20 15 69.40 1 11.23
2018-10-08 5434 437835 279 30513875 69.40 69.70 69.20 69.50 0.30 0.43% 69.50 8 69.70 3 11.28
2018-10-09 5434 377931 308 26412773 70.60 70.60 69.60 69.60 0.10 0.14% 69.60 3 69.80 7 11.30
2018-10-11 5434 1270537 908 83562942 69.00 69.00 64.00 65.40 4.20 -6.03% 65.30 2 65.50 3 10.62
2018-10-12 5434 601571 411 39806853 64.50 68.40 64.40 67.80 2.40 3.67% 67.60 1 68.00 8 11.01
2018-10-15 5434 462516 382 30834879 67.50 67.50 66.30 66.80 1.00 -1.47% 66.70 2 66.80 3 10.84
2018-10-16 5434 575792 435 38320960 66.30 67.40 66.00 66.70 0.10 -0.15% 66.70 4 66.80 22 10.83
2018-10-17 5434 346209 298 23168403 67.20 67.60 66.50 66.80 0.10 0.15% 66.60 1 66.80 3 10.84
2018-10-18 5434 316538 278 21008622 66.90 66.90 66.20 66.20 0.60 -0.9% 66.10 13 66.20 2 10.75
2018-10-19 5434 547998 337 36143663 66.10 66.40 65.00 66.40 0.20 0.3% 66.20 2 66.40 5 10.78
2018-10-22 5434 313736 243 20722819 66.40 66.50 65.60 66.00 0.40 -0.6% 66.00 2 66.20 1 10.71
2018-10-23 5434 290261 221 19121244 66.00 66.10 65.30 65.30 0.70 -1.06% 65.30 9 65.60 2 10.60
2018-10-24 5434 573683 380 37354595 65.10 65.80 64.50 64.60 0.70 -1.07% 64.60 2 64.90 1 10.49
2018-10-25 5434 605543 471 37956413 63.00 63.00 62.40 62.40 2.20 -3.41% 62.40 27 62.50 5 10.13
2018-10-26 5434 414265 347 25564630 63.10 63.20 60.40 61.50 0.90 -1.44% 61.40 15 61.50 12 9.98
2018-10-29 5434 789887 492 48020724 61.70 61.70 60.30 60.70 0.80 -1.3% 60.60 11 60.70 3 9.85
2018-10-30 5434 450702 350 27523697 60.60 61.40 60.60 61.30 0.60 0.99% 61.20 2 61.30 17 9.95
2018-10-31 5434 1105503 818 70422439 62.00 65.00 61.80 64.00 2.70 4.4% 64.00 2 64.10 2 10.39
2018-11-01 5434 851230 687 54996578 64.30 65.80 63.60 64.20 0.20 0.31% 64.20 6 64.30 15 10.42
2018-11-02 5434 542269 466 35000485 64.80 65.20 64.00 64.50 0.30 0.47% 64.50 9 64.60 3 10.47
2018-11-05 5434 603892 502 39307023 65.80 65.80 64.80 65.00 0.50 0.78% 64.90 3 65.00 63 10.55
2018-11-06 5434 626010 426 40864145 65.40 66.30 64.90 64.90 0.10 -0.15% 64.90 3 65.00 50 10.54
2018-11-07 5434 1042668 846 69052583 65.60 67.50 65.20 67.40 2.50 3.85% 67.30 3 67.40 13 10.94
2018-11-08 5434 2165035 1561 150051480 71.30 71.30 67.50 67.80 0.40 0.59% 67.80 1 67.90 3 11.01
2018-11-09 5434 886530 692 59216465 67.30 67.40 66.20 66.80 1.00 -1.47% 66.70 14 66.90 2 10.84
2018-11-12 5434 626713 508 41866850 67.00 67.30 66.30 67.00 0.20 0.3% 67.00 20 67.10 3 10.06
2018-11-13 5434 666409 534 44110412 66.10 66.90 65.50 66.90 0.10 -0.15% 66.80 3 67.00 56 10.05
2018-11-14 5434 519343 373 34884414 67.00 67.80 66.60 67.30 0.40 0.6% 67.30 7 67.50 1 10.11
2018-11-16 5434 665445 561 45656805 68.50 69.10 68.10 68.80 1.20 2.23% 68.70 1 68.80 12 10.33
2018-11-19 5434 646256 498 44477888 68.80 69.50 68.40 68.90 0.10 0.15% 68.80 2 69.00 97 10.35
2018-11-20 5434 510211 429 34596179 68.50 68.50 67.50 67.50 1.40 -2.03% 67.50 17 67.70 61 10.14
2018-11-21 5434 319630 267 21455051 66.70 67.50 66.70 67.30 0.20 -0.3% 67.20 46 67.50 4 10.11
2018-11-22 5434 496856 491 33702733 67.50 68.30 67.30 67.70 0.40 0.59% 67.60 7 67.70 2 10.17
2018-11-23 5434 412322 357 27929091 67.80 68.20 67.30 67.70 0.00 0% 67.70 28 67.80 2 10.17
2018-11-26 5434 428621 350 29153528 67.70 68.30 67.70 67.80 0.10 0.15% 67.70 12 67.80 35 10.18
2018-11-27 5434 648234 530 44359991 68.10 68.90 67.90 68.40 0.60 0.88% 68.40 5 68.50 92 10.27
2018-11-28 5434 964657 781 67007253 68.60 70.30 68.50 70.00 1.60 2.34% 69.90 3 70.00 20 10.51
2018-11-29 5434 753920 563 53125465 70.40 70.80 70.30 70.30 0.30 0.43% 70.20 8 70.40 3 10.56
2018-11-30 5434 675571 529 47673780 70.30 70.80 70.30 70.80 0.50 0.71% 70.60 6 70.80 11 10.63
2018-12-03 5434 823614 637 59478765 72.50 72.80 71.90 72.00 1.20 1.69% 72.00 11 72.20 2 10.81
2018-12-04 5434 536425 427 38359040 72.00 72.00 70.90 71.40 0.60 -0.83% 71.40 3 71.50 2 10.72
2018-12-05 5434 360300 313 25339350 70.00 70.80 70.00 70.30 1.10 -1.54% 70.30 17 70.50 5 10.56
2018-12-06 5434 567776 459 39594983 70.30 70.90 69.30 69.60 0.70 -1% 69.60 11 69.80 8 10.45
2018-12-07 5434 269475 214 18851097 69.80 70.60 69.60 69.90 0.30 0.43% 69.80 11 70.00 16 10.50
2018-12-10 5434 331919 279 23059011 69.30 70.40 68.80 70.20 0.30 0.43% 70.20 2 70.30 3 10.54
2018-12-11 5434 368199 352 25997746 70.30 71.10 69.80 71.10 0.90 1.28% 71.00 1 71.10 4 10.68
2018-12-12 5434 335410 289 24056234 71.70 72.00 71.30 71.80 0.70 0.98% 71.60 2 71.80 19 10.78
2018-12-13 5434 357638 340 25621512 72.00 72.00 71.10 71.70 0.10 -0.14% 71.60 1 71.70 4 10.77
2018-12-14 5434 323689 290 22979154 71.70 71.70 70.60 71.00 0.70 -0.98% 70.90 3 71.00 50 10.66
2018-12-17 5434 150346 165 10670959 71.30 71.60 70.80 71.00 0.00 0% 70.80 1 71.00 50 10.66
2018-12-18 5434 416371 348 29639289 71.00 71.70 70.10 71.50 0.50 0.7% 71.50 5 71.60 3 10.74
2018-12-19 5434 482567 395 34664947 71.50 72.20 70.90 72.10 0.60 0.84% 72.00 4 72.10 4 10.83
2018-12-20 5434 286172 241 20373059 71.90 72.00 70.40 70.60 1.50 -2.08% 70.50 3 70.80 2 10.60
2018-12-21 5434 523458 417 36301274 70.20 70.50 68.80 69.10 1.50 -2.12% 69.10 5 69.20 1 10.38
2018-12-22 5434 157630 151 10969909 69.00 70.00 68.80 69.70 0.60 0.87% 69.40 7 69.70 5 10.47
2018-12-24 5434 196806 172 13722669 69.70 69.90 69.40 69.70 0.00 0% 69.60 1 69.70 1 10.47
2018-12-25 5434 202942 158 13969800 69.40 69.40 68.70 68.80 0.90 -1.29% 68.70 32 68.90 3 10.33
2018-12-26 5434 286651 252 19878582 68.90 69.90 68.80 68.80 0.00 0% 68.80 3 69.20 12 10.33
2018-12-27 5434 359573 315 25028022 69.60 69.90 69.30 69.30 0.50 0.73% 69.30 2 69.50 15 10.41
2018-12-28 5434 135540 123 9440648 69.50 69.90 69.40 69.60 0.30 0.43% 69.60 3 69.70 1 10.45