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　69.40
0
0%		68.70
-0.7
-1.01%		67.90
-0.8
-1.16%		 　69.00
1.1
1.62%		68.70
-0.3
-0.43%		69.60
0.9
1.31%		70.20
0.6
0.86%		70.40
0.2
0.28%		 　70.00
-0.4
-0.57%		70.10
0.1
0.14%		69.80
-0.3
-0.43%		 70.20
0.4
0.57%		 　70.30
0.1
0.14%		69.40
-0.9
-1.28%		70.50
1.1
1.59%		70.60
0.1
0.14%		71.00
0.4
0.57%		 　71.00
0
0%		70.40
-0.6
-0.85%		71.00
0.6
0.85%		 70.01
2 月　　　　　　　　　　71.60
0.6
0.85%		73.00
1.4
1.96%		73.90
0.9
1.23%		73.70
-0.2
-0.27%		 　　73.10
-0.6
-0.81%		74.90
1.8
2.46%		74.90
0
0%		75.60
0.7
0.93%		75.70
0.1
0.13%		 　77.20
1.5
1.98%		77.30
0.1
0.13%		76.50
-0.8
-1.03%		 75.07
3 月　　　75.90
-0.6
-0.78%		76.60
0.7
0.92%		77.10
0.5
0.65%		76.00
-1.1
-1.43%		76.00
0
0%		 　75.20
-0.8
-1.05%		75.60
0.4
0.53%		75.80
0.2
0.26%		75.90
0.1
0.13%		74.90
-1
-1.32%		 　75.80
0.9
1.2%		75.40
-0.4
-0.53%		77.90
2.5
3.32%		79.90
2
2.57%		80.00
0.1
0.13%		 　79.00
-1
-1.25%		80.00
1
1.27%		80.00
0
0%		79.90
-0.1
-0.13%		79.80
-0.1
-0.13%		 77.44
4 月79.70
-0.1
-0.13%		79.80
0.1
0.13%		80.30
0.5
0.63%		 　　　81.40
1.1
1.37%		81.50
0.1
0.12%		82.50
1
1.23%		83.10
0.6
0.73%		83.00
-0.1
-0.12%		 　83.20
0.2
0.24%		 84.30
1.1
1.32%		84.20
-0.1
-0.12%		84.40
0.2
0.24%		 　85.00
0.6
0.71%		85.30
0.3
0.35%		86.60
1.3
1.52%		87.40
0.8
0.92%		86.60
-0.8
-0.92%		 　86.90
0.3
0.35%		88.60
1.7
1.96%		 84.12
5 月　88.50
-0.1
-0.11%		88.60
0.1
0.11%		 　85.80
-2.8
-3.16%		88.20
2.4
2.8%		87.40
-0.8
-0.91%		86.70
-0.7
-0.8%		85.90
-0.8
-0.92%		 　85.00
-0.9
-1.05%		85.00
0
0%		85.90
0.9
1.06%		83.30
-2.6
-3.03%		83.90
0.6
0.72%		 　84.00
0.1
0.12%		 83.50
-0.5
-0.6%		81.40
-2.1
-2.51%		81.10
-0.3
-0.37%		 　81.10
0
0%		80.30
-0.8
-0.99%		80.00
-0.3
-0.37%		81.20
1.2
1.5%		82.10
0.9
1.11%		84.17
6 月 　81.50
-0.6
-0.73%		82.10
0.6
0.74%		81.80
-0.3
-0.37%		80.90
-0.9
-1.1%		 　　81.70
0.8
0.99%		82.40
0.7
0.86%		81.70
-0.7
-0.85%		81.90
0.2
0.24%		81.90
0
0%		 　81.20
-0.7
-0.85%		81.20
0
0%		82.40
1.2
1.48%		83.30
0.9
1.09%		82.80
-0.5
-0.6%		 　83.20
0.4
0.48%		83.00
-0.2
-0.24%		82.80
-0.2
-0.24%		83.20
0.4
0.48%		83.50
0.3
0.36%		 82.43
7 月84.40
0.9
1.08%		85.00
0.6
0.71%		84.70
-0.3
-0.35%		84.70
0
0%		84.20
-0.5
-0.59%		 　84.10
-0.1
-0.12%		84.50
0.4
0.48%		85.40
0.9
1.07%		86.10
0.7
0.82%		86.30
0.2
0.23%		 　86.50
0.2
0.23%		87.00
0.5
0.58%		87.10
0.1
0.11%		86.70
-0.4
-0.46%		87.00
0.3
0.35%		 　87.10
0.1
0.11%		83.40
-3.7
-4.25%		83.90
0.5
0.6%		83.90
0
0%		85.00
1.1
1.31%		 　85.00
0
0%		83.40
-1.6
-1.88%		82.90
-0.5
-0.6%		85.22
8 月86.30
3.4
4.1%		86.40
0.1
0.12%		 　85.90
-0.5
-0.58%		84.90
-1
-1.16%		86.80
1.9
2.24%		86.90
0.1
0.12%		 　　87.90
1
1.15%		88.50
0.6
0.68%		91.40
2.9
3.28%		91.70
0.3
0.33%		92.60
0.9
0.98%		 　94.20
1.6
1.73%		93.50
-0.7
-0.74%		93.70
0.2
0.21%		93.80
0.1
0.11%		93.20
-0.6
-0.64%		 　92.00
-1.2
-1.29%		92.00
0
0%		91.80
-0.2
-0.22%		91.50
-0.3
-0.33%		92.80
1.3
1.42%		 90.41
9 月　92.90
0.1
0.11%		92.70
-0.2
-0.22%		93.50
0.8
0.86%		93.80
0.3
0.32%		93.20
-0.6
-0.64%		 　93.00
-0.2
-0.21%		92.00
-1
-1.08%		93.10
1.1
1.2%		92.80
-0.3
-0.32%		 　　92.30
-0.5
-0.54%		95.50
3.2
3.47%		95.30
-0.2
-0.21%		95.40
0.1
0.1%		95.60
0.2
0.21%		 　96.60
1
1.05%		95.20
-1.4
-1.45%		95.20
0
0%		95.90
0.7
0.74%		95.50
-0.4
-0.42%		 94.67
10 月97.50
2
2.09%		96.40
-1.1
-1.13%		96.00
-0.4
-0.41%		96.40
0.4
0.42%		 　96.80
0.4
0.41%		96.50
-0.3
-0.31%		96.50
0
0%		 　　　97.60
1.1
1.14%		99.90
2.3
2.36%		98.30
-1.6
-1.6%		97.50
-0.8
-0.81%		100.00
2.5
2.56%		 　98.30
-1.7
-1.7%		98.30
0
0%		97.50
-0.8
-0.81%		97.70
0.2
0.21%		96.80
-0.9
-0.92%		 　97.10
0.3
0.31%		96.20
-0.9
-0.93%		96.00
-0.2
-0.21%		97.00
1
1.04%		97.36
11 月97.50
0.5
0.52%		 　97.70
0.2
0.21%		98.00
0.3
0.31%		98.00
0
0%		98.70
0.7
0.71%		98.60
-0.1
-0.1%		 　96.60
-2
-2.03%		96.40
-0.2
-0.21%		97.50
1.1
1.14%		97.70
0.2
0.21%		97.10
-0.6
-0.61%		 　97.00
-0.1
-0.1%		97.90
0.9
0.93%		98.50
0.6
0.61%		100.00
1.5
1.52%		100.00
0
0%		 　101.00
1
1%		100.00
-1
-0.99%		100.00
0
0%		99.90
-0.1
-0.1%		99.50
-0.4
-0.4%		 98.49
12 月　99.70
0.2
0.2%		99.50
-0.2
-0.2%		101.00
1.5
1.51%		102.00
1
0.99%		105.00
3
2.94%		 　108.50
3.5
3.33%		105.50
-3
-2.76%		111.00
5.5
5.21%		109.50
-1.5
-1.35%		110.00
0.5
0.46%		 　109.50
-0.5
-0.45%		109.50
0
0%		108.50
-1
-0.91%		107.50
-1
-0.92%		108.50
1
0.93%		 　107.50
-1
-0.92%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.50
0
0%		108.00
0.5
0.47%		 　106.50
-1.5
-1.39%		105.50
-1
-0.94%		106.8

說明:最高漲幅:5.21%最低跌幅:-4.25% 最高價:111.00最低價:67.90平均價:87.54,灰色底表示週末,漲159天(136.3)元,跌120天(-89.7)元,平盤24天
5%=1,4%=1,3%=9,2%=21,1%=67,0%=84,-0%=1,-1%=5,-2%=6,-3%=42,-4%=66,

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
2019-01-02 5434 87691 83 6113370 70.30 70.40 69.30 69.40 0.20 0% 69.40 4 69.80 1 10.42
2019-01-03 5434 219413 187 15116778 69.40 69.40 68.60 68.70 0.70 -1.01% 68.70 12 68.90 1 10.32
2019-01-04 5434 219217 189 14862224 67.50 68.50 67.30 67.90 0.80 -1.16% 67.80 12 68.00 1 10.20
2019-01-07 5434 134146 105 9224320 68.80 69.00 68.30 69.00 1.10 1.62% 69.00 3 69.10 1 10.36
2019-01-08 5434 176146 181 12129340 69.10 69.20 68.50 68.70 0.30 -0.43% 68.70 8 69.00 4 10.32
2019-01-09 5434 338228 280 23531363 68.90 70.10 68.90 69.60 0.90 1.31% 69.60 1 69.80 1 10.45
2019-01-10 5434 269191 242 18886202 70.10 70.60 69.60 70.20 0.60 0.86% 69.90 5 70.30 5 10.54
2019-01-11 5434 245840 184 17297047 70.80 70.80 70.00 70.40 0.20 0.28% 70.30 1 70.40 2 10.57
2019-01-14 5434 180099 159 12596330 70.20 70.20 69.80 70.00 0.40 -0.57% 69.90 16 70.00 3 10.51
2019-01-15 5434 231152 203 16217970 70.00 70.40 69.90 70.10 0.10 0.14% 70.10 8 70.20 5 10.53
2019-01-16 5434 319641 266 22334070 69.70 70.30 69.70 69.80 0.30 -0.43% 69.70 8 69.80 3 10.48
2019-01-18 5434 211686 199 14783420 69.90 70.20 69.60 70.20 0.60 0.57% 70.00 1 70.20 11 10.54
2019-01-21 5434 331118 282 23298779 70.30 70.80 70.10 70.30 0.10 0.14% 70.20 2 70.30 1 10.56
2019-01-22 5434 242070 195 16863863 70.20 70.20 69.40 69.40 0.90 -1.28% 69.40 13 69.50 2 10.42
2019-01-23 5434 322525 277 22710511 69.10 70.80 69.10 70.50 1.10 1.59% 70.50 7 70.60 1 10.59
2019-01-24 5434 196787 183 13873441 70.90 70.90 70.20 70.60 0.10 0.14% 70.30 3 70.60 9 10.60
2019-01-25 5434 367111 325 25994981 70.60 71.10 70.50 71.00 0.40 0.57% 70.90 2 71.00 6 10.66
2019-01-28 5434 344354 361 24501834 71.40 71.90 70.60 71.00 0.00 0% 70.80 3 71.00 2 10.66
2019-01-29 5434 429166 344 30351178 70.70 71.20 70.30 70.40 0.60 -0.85% 70.40 3 70.60 4 10.57
2019-01-30 5434 451819 405 32005849 70.40 71.40 70.40 71.00 0.60 0.85% 70.70 2 71.00 24 10.66
2019-02-11 5434 517540 387 36993005 71.50 71.60 71.10 71.60 0.60 0.85% 71.50 1 71.60 5 10.75
2019-02-12 5434 675531 459 48729212 71.60 73.00 71.50 73.00 1.40 1.96% 72.80 3 73.00 27 10.96
2019-02-13 5434 799872 560 58817033 73.90 74.00 72.80 73.90 0.90 1.23% 73.80 2 73.90 23 11.10
2019-02-14 5434 366197 307 26956844 73.80 74.00 73.30 73.70 0.20 -0.27% 73.70 3 73.80 6 11.07
2019-02-18 5434 371341 352 27151448 73.20 73.40 72.90 73.10 0.80 -0.81% 73.10 1 73.20 8 10.98
2019-02-19 5434 868769 686 64639679 73.60 74.90 73.40 74.90 1.80 2.46% 74.80 14 74.90 38 11.25
2019-02-20 5434 568202 493 42591611 75.00 75.90 74.50 74.90 0.00 0% 74.80 2 74.90 5 11.25
2019-02-21 5434 558338 459 41988536 74.90 75.80 74.40 75.60 0.70 0.93% 75.60 4 75.70 35 11.35
2019-02-22 5434 315871 272 23884451 75.30 75.90 75.30 75.70 0.10 0.13% 75.70 2 75.80 8 11.37
2019-02-25 5434 750881 616 57530018 76.00 77.50 75.80 77.20 1.50 1.98% 77.10 13 77.20 38 11.59
2019-02-26 5434 636783 527 49145417 77.10 77.50 76.20 77.30 0.10 0.13% 77.10 4 77.30 8 11.61
2019-02-27 5434 383598 345 29345539 77.00 77.00 76.00 76.50 0.80 -1.03% 76.50 16 76.60 1 11.49
2019-03-04 5434 439657 381 33385932 76.50 76.50 75.70 75.90 0.60 -0.78% 75.80 24 76.00 1 11.40
2019-03-05 5434 630826 456 48163158 75.90 76.70 75.90 76.60 0.70 0.92% 76.40 8 76.60 6 11.50
2019-03-06 5434 361974 304 27898988 76.60 77.20 76.60 77.10 0.50 0.65% 77.00 3 77.20 7 11.58
2019-03-07 5434 617756 516 47189556 77.10 77.20 76.00 76.00 1.10 -1.43% 75.90 8 76.10 12 11.41
2019-03-08 5434 478949 395 36279124 75.80 76.00 75.50 76.00 0.00 0% 75.90 2 76.00 21 11.41
2019-03-11 5434 629580 616 47378948 75.60 75.80 74.80 75.20 0.80 -1.05% 75.20 35 75.70 1 11.29
2019-03-12 5434 515823 429 39036588 75.80 76.40 75.30 75.60 0.40 0.53% 75.60 3 75.80 1 11.35
2019-03-13 5434 130013 131 9871364 75.60 76.40 75.60 75.80 0.20 0.26% 75.80 53 75.90 2 11.38
2019-03-14 5434 269640 267 20440250 76.30 76.30 75.50 75.90 0.10 0.13% 75.80 3 75.90 12 11.40
2019-03-15 5434 797450 473 60216681 75.90 76.30 74.90 74.90 1.00 -1.32% 74.80 21 74.90 120 11.25
2019-03-18 5434 242906 271 18306518 75.00 75.80 75.00 75.80 0.90 1.2% 75.60 1 75.80 10 11.38
2019-03-19 5434 256606 249 19368661 75.80 75.80 75.30 75.40 0.40 -0.53% 75.40 2 75.60 20 11.32
2019-03-20 5434 959972 839 74178989 77.20 77.90 76.70 77.90 2.50 3.32% 77.80 8 77.90 14 11.70
2019-03-21 5434 1871886 1332 148921907 78.40 80.50 78.30 79.90 2.00 2.57% 79.90 17 80.00 19 12.00
2019-03-22 5434 846716 636 67454326 80.00 80.10 79.20 80.00 0.10 0.13% 79.90 13 80.00 34 12.01
2019-03-25 5434 660171 533 52121136 79.00 79.20 78.40 79.00 1.00 -1.25% 79.00 2 79.10 2 11.86
2019-03-26 5434 542464 464 43382420 79.30 80.30 79.30 80.00 1.00 1.27% 79.90 3 80.00 3 12.01
2019-03-27 5434 403485 283 32303147 80.30 80.50 79.70 80.00 0.00 0% 80.00 11 80.10 5 12.01
2019-03-28 5434 263147 241 21022025 80.10 80.10 79.70 79.90 0.10 -0.12% 79.90 1 80.00 72 10.34
2019-03-29 5434 271804 226 21690121 80.00 80.00 79.50 79.80 0.10 -0.13% 79.80 4 79.90 7 10.32
2019-04-01 5434 485920 362 38806730 80.00 80.20 79.50 79.70 0.10 -0.13% 79.60 1 79.70 7 10.31
2019-04-02 5434 429710 405 34208641 80.00 80.00 79.30 79.80 0.10 0.13% 79.80 3 79.90 20 10.32
2019-04-03 5434 309292 250 24739388 80.00 80.30 79.80 80.30 0.50 0.63% 80.20 10 80.30 80 10.39
2019-04-08 5434 746836 613 60581372 80.50 81.50 80.50 81.40 1.10 1.37% 81.20 1 81.40 30 10.53
2019-04-09 5434 296295 260 24102107 81.40 81.50 81.20 81.50 0.10 0.12% 81.40 3 81.50 10 10.54
2019-04-10 5434 651301 593 53254025 81.10 82.50 80.80 82.50 1.00 1.23% 82.10 4 82.50 5 10.67
2019-04-11 5434 840916 701 69900428 83.40 83.70 82.60 83.10 0.60 0.73% 82.80 12 83.10 6 10.75
2019-04-12 5434 523679 434 43484957 82.80 83.40 82.50 83.00 0.10 -0.12% 82.90 1 83.00 21 10.74
2019-04-15 5434 420577 373 35013700 83.20 83.70 82.90 83.20 0.20 0.24% 83.20 2 83.30 17 10.76
2019-04-17 5434 796251 737 66580721 83.60 84.30 83.00 84.30 0.90 1.32% 84.20 3 84.30 2 10.91
2019-04-18 5434 783136 586 66017065 84.50 84.80 83.80 84.20 0.10 -0.12% 84.10 2 84.20 11 10.89
2019-04-19 5434 392434 357 33086974 84.20 84.70 84.00 84.40 0.20 0.24% 84.30 3 84.40 2 10.92
2019-04-22 5434 690476 587 58613057 84.50 85.00 84.50 85.00 0.60 0.71% 84.90 7 85.00 98 11.00
2019-04-23 5434 704461 606 59906131 85.20 85.30 84.50 85.30 0.30 0.35% 85.10 3 85.30 70 11.03
2019-04-24 5434 1281452 950 110568292 85.00 86.70 85.00 86.60 1.30 1.52% 86.50 23 86.60 26 11.20
2019-04-25 5434 1841160 1308 161900939 87.20 89.00 87.20 87.40 0.80 0.92% 87.40 2 87.50 10 11.31
2019-04-26 5434 800618 630 69352009 87.50 87.50 86.10 86.60 0.80 -0.92% 86.60 6 86.80 4 11.20
2019-04-29 5434 527105 466 45817004 86.80 87.30 86.30 86.90 0.30 0.35% 86.80 6 86.90 3 11.24
2019-04-30 5434 1154046 827 101769148 86.60 89.20 86.40 88.60 1.70 1.96% 88.60 36 88.70 4 11.46
2019-05-02 5434 727063 595 64400372 89.20 89.40 88.00 88.50 0.10 -0.11% 88.50 17 88.60 23 11.45
2019-05-03 5434 448368 421 39701387 88.80 88.90 88.40 88.60 0.10 0.11% 88.50 4 88.60 14 11.46
2019-05-06 5434 909820 749 79100781 88.50 88.50 85.80 85.80 2.80 -3.16% 85.80 6 85.90 4 11.10
2019-05-07 5434 1388806 946 122316828 86.00 88.80 86.00 88.20 2.40 2.8% 88.10 3 88.20 7 11.41
2019-05-08 5434 1000632 773 87256496 86.70 88.20 86.00 87.40 0.80 -0.91% 87.30 17 87.40 38 11.31
2019-05-09 5434 752114 643 65422772 87.90 88.10 86.30 86.70 0.70 -0.8% 86.40 2 86.70 8 11.22
2019-05-10 5434 1282014 930 109505498 86.60 86.90 84.20 85.90 0.80 -0.92% 85.70 1 85.90 33 11.11
2019-05-13 5434 793547 553 67289895 85.80 85.90 84.00 85.00 0.90 -1.05% 84.90 20 85.00 16 10.12
2019-05-14 5434 598700 495 50381964 83.20 85.00 83.00 85.00 0.00 0% 85.00 4 85.10 10 10.12
2019-05-15 5434 443417 396 38085116 85.20 86.20 85.20 85.90 0.90 1.06% 85.90 9 86.00 24 10.23
2019-05-16 5434 759380 524 63852685 85.30 85.30 83.30 83.30 2.60 -3.03% 83.20 11 83.30 26 9.92
2019-05-17 5434 1127502 790 94177915 83.30 84.50 82.20 83.90 0.60 0.72% 83.50 3 83.90 45 9.99
2019-05-20 5434 444701 357 37258184 85.00 85.00 83.20 84.00 0.10 0.12% 83.70 1 84.00 53 10.00
2019-05-22 5434 427783 376 35685109 84.00 84.00 83.20 83.50 0.60 -0.6% 83.30 16 83.60 2 9.94
2019-05-23 5434 522755 457 42805677 82.20 83.20 81.40 81.40 2.10 -2.51% 81.40 5 81.60 2 9.69
2019-05-24 5434 503168 430 40950173 82.60 82.60 80.80 81.10 0.30 -0.37% 81.00 5 81.10 2 9.65
2019-05-27 5434 419488 350 33952820 81.00 81.60 80.70 81.10 0.00 0% 81.00 8 81.10 15 9.65
2019-05-28 5434 591015 365 47836211 81.20 82.20 80.30 80.30 0.80 -0.99% 80.30 105 80.90 17 9.56
2019-05-29 5434 605611 463 48564183 80.10 80.90 79.70 80.00 0.30 -0.37% 79.80 15 80.00 19 9.52
2019-05-30 5434 412564 308 33221447 79.50 81.80 79.50 81.20 1.20 1.5% 81.00 3 81.20 4 9.67
2019-05-31 5434 344731 257 28267281 81.50 82.40 81.50 82.10 0.90 1.11% 82.10 5 82.20 2 9.77
2019-06-03 5434 251180 206 20408884 81.90 81.90 80.90 81.50 0.60 -0.73% 81.30 3 81.50 13 9.70
2019-06-04 5434 247365 216 20235130 81.60 82.40 81.40 82.10 0.60 0.74% 81.70 6 82.10 1 9.77
2019-06-05 5434 232929 207 19100802 82.70 82.90 81.50 81.80 0.30 -0.37% 81.60 3 81.80 4 9.74
2019-06-06 5434 268980 222 21819162 81.60 81.60 80.80 80.90 0.90 -1.1% 80.80 23 81.00 10 9.63
2019-06-10 5434 169775 162 13836850 81.40 81.70 81.10 81.70 0.80 0.99% 81.60 3 81.70 5 9.73
2019-06-11 5434 196350 166 16173074 82.00 82.50 82.00 82.40 0.70 0.86% 82.30 5 82.40 2 9.81
2019-06-12 5434 314153 282 25635910 82.10 82.10 81.30 81.70 0.70 -0.85% 81.60 4 81.70 1 9.73
2019-06-13 5434 237422 227 19405504 81.60 82.00 81.50 81.90 0.20 0.24% 81.80 2 81.90 1 9.75
2019-06-14 5434 308603 304 25295147 82.90 82.90 81.50 81.90 0.00 0% 81.60 4 82.00 27 9.75
2019-06-17 5434 380796 359 31030771 81.60 82.20 81.10 81.20 0.70 -0.85% 81.20 7 81.30 1 9.67
2019-06-18 5434 287652 284 23331035 81.50 81.50 80.90 81.20 0.00 0% 81.10 1 81.40 6 9.67
2019-06-19 5434 414806 336 34054309 81.80 82.50 81.70 82.40 1.20 1.48% 82.30 5 82.40 1 9.81
2019-06-20 5434 481324 432 40008457 82.70 83.40 82.60 83.30 0.90 1.09% 83.20 2 83.30 8 9.92
2019-06-21 5434 415598 330 34595070 83.60 83.80 82.70 82.80 0.50 -0.6% 82.70 10 82.90 8 9.86
2019-06-24 5434 205634 160 17033246 82.60 83.20 82.40 83.20 0.40 0.48% 82.90 5 83.20 15 9.90
2019-06-25 5434 240823 222 20007909 83.30 83.60 82.70 83.00 0.20 -0.24% 82.80 1 83.00 5 9.88
2019-06-26 5434 222921 213 18428643 83.00 83.20 82.30 82.80 0.20 -0.24% 82.70 1 82.80 6 9.86
2019-06-27 5434 262434 211 21781949 82.80 83.50 82.80 83.20 0.40 0.48% 83.10 7 83.20 4 9.90
2019-06-28 5434 236366 198 19589659 83.20 83.50 82.60 83.50 0.30 0.36% 83.30 1 83.50 10 9.94
2019-07-01 5434 501828 466 42221773 84.30 84.50 83.70 84.40 0.90 1.08% 84.30 2 84.40 8 10.05
2019-07-02 5434 553215 454 47068275 84.90 85.40 84.60 85.00 0.60 0.71% 85.00 22 85.10 1 10.12
2019-07-03 5434 308677 205 26134445 85.00 85.00 84.50 84.70 0.30 -0.35% 84.70 2 84.80 3 10.08
2019-07-04 5434 242721 189 20630327 85.00 85.40 84.60 84.70 0.00 0% 84.60 24 85.30 4 10.08
2019-07-05 5434 157956 154 13349982 84.80 85.00 84.20 84.20 0.50 -0.59% 84.20 22 84.70 3 10.02
2019-07-08 5434 311400 224 26247358 84.30 84.60 84.10 84.10 0.10 -0.12% 84.10 24 84.50 3 10.01
2019-07-09 5434 241481 190 20350942 84.50 84.50 84.10 84.50 0.40 0.48% 84.40 5 84.60 5 10.06
2019-07-10 5434 432694 387 36797861 84.60 85.40 84.20 85.40 0.90 1.07% 85.30 7 85.40 3 10.17
2019-07-11 5434 754169 533 64934644 85.80 86.40 85.70 86.10 0.70 0.82% 86.10 5 86.20 4 10.25
2019-07-12 5434 445635 372 38428694 86.40 86.80 86.00 86.30 0.20 0.23% 86.00 53 86.30 4 10.27
2019-07-15 5434 376974 301 32552452 86.30 86.70 86.10 86.50 0.20 0.23% 86.40 16 86.50 13 10.30
2019-07-16 5434 732826 512 63694074 86.40 87.40 86.30 87.00 0.50 0.58% 86.90 15 87.00 4 10.36
2019-07-17 5434 549335 456 47705645 87.30 87.30 86.30 87.10 0.10 0.11% 87.00 7 87.10 38 10.37
2019-07-18 5434 520555 283 45160523 86.70 87.00 86.50 86.70 0.40 -0.46% 86.60 11 86.80 25 10.32
2019-07-19 5434 785466 410 68329242 87.00 87.30 86.50 87.00 0.30 0.35% 86.90 30 87.00 57 10.36
2019-07-22 5434 1946839 1142 169864055 87.30 87.50 87.10 87.10 0.10 0.11% 87.10 19 87.20 44 10.37
2019-07-23 5434 1904940 1183 157965294 82.30 83.80 82.30 83.40 0.00 -4.25% 83.40 1 83.50 25 9.93
2019-07-24 5434 992635 720 83347270 83.80 84.40 83.50 83.90 0.50 0.6% 83.90 1 84.00 15 9.99
2019-07-25 5434 414455 347 34670532 83.90 84.10 83.20 83.90 0.00 0% 83.80 14 84.00 14 9.99
2019-07-26 5434 731266 633 61928310 83.50 85.40 83.50 85.00 1.10 1.31% 84.90 3 85.00 7 10.12
2019-07-29 5434 474711 390 40245059 85.20 85.20 84.20 85.00 0.00 0% 84.90 1 85.00 22 10.12
2019-07-30 5434 632671 429 53020425 85.00 85.00 83.20 83.40 1.60 -1.88% 83.40 21 83.50 6 9.93
2019-07-31 5434 394774 314 32775616 83.40 83.70 82.90 82.90 0.50 -0.6% 82.90 11 83.00 6 9.87
2019-08-01 5434 2111171 1625 181487326 85.90 86.90 84.80 86.30 3.40 4.1% 86.20 8 86.30 9 10.27
2019-08-02 5434 1121837 762 95990009 85.70 86.50 84.70 86.40 0.10 0.12% 86.40 1 86.50 17 10.29
2019-08-05 5434 654379 511 56360336 86.50 86.80 85.70 85.90 0.50 -0.58% 85.90 20 86.00 3 10.23
2019-08-06 5434 795616 543 67332160 84.80 85.50 83.50 84.90 1.00 -1.16% 84.90 3 85.00 1 10.11
2019-08-07 5434 657151 504 56787257 85.90 87.20 85.30 86.80 1.90 2.24% 86.70 9 86.80 13 10.33
2019-08-08 5434 466974 346 40506135 87.20 87.20 86.40 86.90 0.10 0.12% 86.80 1 86.90 12 10.35
2019-08-12 5434 772216 578 67745376 87.00 88.40 86.90 87.90 1.00 1.15% 87.90 25 88.00 12 9.68
2019-08-13 5434 1455916 1025 129264183 87.90 89.40 87.90 88.50 0.60 0.68% 88.50 13 88.70 1 9.75
2019-08-14 5434 2636938 1638 240015345 89.30 92.00 89.30 91.40 2.90 3.28% 91.40 84 91.50 17 10.07
2019-08-15 5434 1395408 1077 127033699 89.80 92.00 89.70 91.70 0.30 0.33% 91.40 16 91.70 20 10.10
2019-08-16 5434 1403831 1090 130041319 92.40 93.20 91.90 92.60 0.90 0.98% 92.60 15 92.70 106 10.20
2019-08-19 5434 1454053 1086 136593882 92.90 94.70 92.90 94.20 1.60 1.73% 94.10 5 94.20 1 10.37
2019-08-20 5434 1443074 1091 136820780 95.00 96.40 93.20 93.50 0.70 -0.74% 93.40 2 93.50 1 10.30
2019-08-21 5434 681178 527 63753835 93.60 94.60 93.10 93.70 0.20 0.21% 93.60 8 93.80 18 10.32
2019-08-22 5434 624518 479 58511429 94.20 94.50 93.00 93.80 0.10 0.11% 93.70 12 93.80 12 10.33
2019-08-23 5434 584185 426 54384942 93.80 93.80 92.70 93.20 0.60 -0.64% 93.00 3 93.20 6 10.26
2019-08-26 5434 998815 778 91310680 91.90 92.00 90.60 92.00 1.20 -1.29% 91.70 6 92.00 21 10.13
2019-08-27 5434 1085067 869 100189144 93.20 93.90 91.80 92.00 0.00 0% 91.90 15 92.00 21 10.13
2019-08-28 5434 765295 655 70370417 92.70 93.20 91.30 91.80 0.20 -0.22% 91.70 9 91.80 39 10.11
2019-08-29 5434 922003 760 84325164 92.40 92.60 91.20 91.50 0.30 -0.33% 91.40 6 91.50 299 10.08
2019-08-30 5434 1238675 1152 114316396 92.10 93.30 91.60 92.80 1.30 1.42% 92.60 1 92.80 13 10.22
2019-09-02 5434 691998 635 64296198 93.00 93.50 92.40 92.90 0.10 0.11% 92.80 25 92.90 145 10.23
2019-09-03 5434 482092 433 44643188 93.10 93.20 92.30 92.70 0.20 -0.22% 92.70 1 92.80 98 10.21
2019-09-04 5434 828377 735 77446861 93.00 93.90 93.00 93.50 0.80 0.86% 93.40 5 93.50 5 10.30
2019-09-05 5434 624313 552 58610756 94.50 94.50 93.50 93.80 0.30 0.32% 93.60 6 93.80 92 10.33
2019-09-06 5434 326771 309 30517303 94.00 94.00 93.20 93.20 0.60 -0.64% 93.20 21 93.30 1 10.26
2019-09-09 5434 370178 298 34402794 93.20 93.40 92.70 93.00 0.20 -0.21% 92.80 4 93.00 10 10.24
2019-09-10 5434 591943 545 54367356 92.90 92.90 91.40 92.00 1.00 -1.08% 91.90 1 92.00 4 10.13
2019-09-11 5434 936726 762 87296718 93.40 94.00 92.60 93.10 1.10 1.2% 93.10 4 93.20 3 10.25
2019-09-12 5434 565928 487 52447538 93.30 93.50 92.40 92.80 0.30 -0.32% 92.50 3 92.80 1 10.22
2019-09-16 5434 517541 490 47725172 92.80 93.00 91.90 92.30 0.50 -0.54% 92.10 1 92.30 20 10.17
2019-09-17 5434 1685239 1255 158756337 92.50 95.50 92.20 95.50 3.20 3.47% 95.50 6 95.60 25 10.52
2019-09-18 5434 1234077 1044 117790315 96.10 96.60 94.60 95.30 0.20 -0.21% 95.20 1 95.30 4 10.50
2019-09-19 5434 443620 369 42202575 95.10 95.50 94.70 95.40 0.10 0.1% 95.30 3 95.40 3 10.51
2019-09-20 5434 370343 299 35372248 95.50 96.10 95.00 95.60 0.20 0.21% 95.60 1 95.70 3 10.53
2019-09-23 5434 834822 649 80119868 94.80 96.60 94.80 96.60 1.00 1.05% 96.50 13 96.60 17 10.64
2019-09-24 5434 1021949 797 98144655 96.80 97.20 95.00 95.20 1.40 -1.45% 95.20 1 95.40 1 10.48
2019-09-25 5434 696474 581 66068527 95.20 96.00 94.30 95.20 0.00 0% 94.80 1 95.20 32 10.48
2019-09-26 5434 436856 391 41773544 95.70 96.40 95.10 95.90 0.70 0.74% 95.60 1 95.90 1 10.56
2019-09-27 5434 644103 553 61348791 96.20 96.20 94.60 95.50 0.40 -0.42% 95.00 14 95.60 9 10.52
2019-10-01 5434 1445133 1154 140643626 96.00 98.50 95.80 97.50 2.00 2.09% 97.40 4 97.50 3 10.74
2019-10-02 5434 2739270 2099 265239837 97.60 99.40 95.00 96.40 1.10 -1.13% 96.30 1 96.40 6 10.62
2019-10-03 5434 711706 599 68051476 96.20 96.20 95.20 96.00 0.40 -0.41% 96.00 6 96.10 8 10.57
2019-10-04 5434 493880 430 47423553 96.50 96.80 95.60 96.40 0.40 0.42% 96.20 1 96.40 13 10.62
2019-10-07 5434 663045 573 64115729 96.50 97.30 96.30 96.80 0.40 0.41% 96.60 3 96.80 39 10.66
2019-10-08 5434 499056 361 48215887 97.50 97.60 96.20 96.50 0.30 -0.31% 96.40 1 96.50 6 10.63
2019-10-09 5434 964837 526 92818313 96.80 96.80 95.70 96.50 0.00 0% 96.20 2 96.50 9 10.63
2019-10-14 5434 1254280 905 122714833 98.00 98.50 97.30 97.60 1.10 1.14% 97.60 6 97.70 6 10.75
2019-10-15 5434 2407118 1776 238501006 98.00 99.90 98.00 99.90 2.30 2.36% 99.90 99 100.00 126 11.00
2019-10-16 5434 2354694 1881 233053937 101.00 101.00 97.70 98.30 1.60 -1.6% 98.30 2 98.40 2 10.83
2019-10-17 5434 908903 763 88406343 98.50 98.60 96.60 97.50 0.80 -0.81% 97.50 12 97.60 3 10.74
2019-10-18 5434 2870648 2039 285481478 98.80 100.50 97.80 100.00 2.50 2.56% 99.90 4 100.00 22 11.01
2019-10-21 5434 2749257 2210 273193746 100.50 102.50 98.00 98.30 1.70 -1.7% 98.30 3 98.40 4 10.83
2019-10-22 5434 772005 623 75844282 98.50 98.90 97.50 98.30 0.00 0% 98.30 7 98.40 5 10.83
2019-10-23 5434 1578991 1249 153752918 98.60 98.60 96.60 97.50 0.80 -0.81% 97.30 8 97.50 18 10.74
2019-10-24 5434 754949 693 73506321 97.50 97.80 97.00 97.70 0.20 0.21% 97.60 2 97.70 6 10.76
2019-10-25 5434 979475 824 95220567 98.10 98.30 96.80 96.80 0.90 -0.92% 96.80 46 96.90 2 10.66
2019-10-28 5434 800634 660 77479898 97.00 97.40 96.30 97.10 0.30 0.31% 97.00 1 97.10 10 10.69
2019-10-29 5434 1006151 795 97028932 97.20 97.70 95.70 96.20 0.90 -0.93% 96.20 3 96.40 2 10.59
2019-10-30 5434 1205733 985 115045634 95.60 96.00 94.90 96.00 0.20 -0.21% 96.00 6 96.10 3 10.57
2019-10-31 5434 673794 594 65132318 96.60 97.00 96.00 97.00 1.00 1.04% 96.90 2 97.00 36 10.68
2019-11-01 5434 597118 455 58051002 97.20 97.50 96.60 97.50 0.50 0.52% 97.50 9 97.60 11 10.74
2019-11-04 5434 858662 735 83489567 98.10 98.10 96.70 97.70 0.20 0.21% 97.50 2 97.70 17 10.76
2019-11-05 5434 516291 406 50384552 97.70 98.00 97.20 98.00 0.30 0.31% 97.90 4 98.00 40 10.79
2019-11-06 5434 766817 610 74854214 97.90 98.00 97.10 98.00 0.00 0% 97.90 2 98.00 51 10.79
2019-11-07 5434 770775 692 75870653 98.00 98.80 97.50 98.70 0.70 0.71% 98.70 2 98.80 33 10.87
2019-11-08 5434 563380 465 55397049 99.00 99.00 98.00 98.60 0.10 -0.1% 98.50 1 98.60 7 10.86
2019-11-11 5434 1393571 1053 134741150 99.10 99.10 95.50 96.60 2.00 -2.03% 96.50 6 96.60 9 10.64
2019-11-12 5434 688538 567 66020854 95.80 96.40 95.30 96.40 0.20 -0.21% 96.30 1 96.40 5 10.20
2019-11-13 5434 650199 483 63300438 96.40 97.90 96.20 97.50 1.10 1.14% 97.50 4 97.60 12 10.32
2019-11-14 5434 275661 246 26871278 97.50 98.00 97.00 97.70 0.20 0.21% 97.60 2 97.70 16 10.34
2019-11-15 5434 329145 307 32062970 98.00 98.00 97.10 97.10 0.60 -0.61% 97.10 10 97.20 2 10.28
2019-11-18 5434 456698 338 44191029 97.00 97.20 96.20 97.00 0.10 -0.1% 96.90 26 97.00 1 10.26
2019-11-19 5434 755417 541 73891654 97.00 98.30 97.00 97.90 0.90 0.93% 97.70 4 97.90 23 10.36
2019-11-20 5434 744833 579 73185793 98.20 98.80 97.60 98.50 0.60 0.61% 98.30 5 98.50 4 10.42
2019-11-21 5434 3239301 2032 323430231 98.60 101.50 97.90 100.00 1.50 1.52% 99.90 1 100.00 46 10.58
2019-11-22 5434 1598920 1029 159906634 100.00 101.00 99.30 100.00 0.00 0% 99.80 9 100.00 76 10.58
2019-11-25 5434 1964965 1311 197936074 100.00 101.50 99.70 101.00 1.00 1% 101.00 68 101.50 63 10.69
2019-11-26 5434 1993442 1292 200809161 102.00 102.00 99.80 100.00 1.00 -0.99% 100.00 16 100.50 26 10.58
2019-11-27 5434 1004398 781 100279274 100.50 101.00 99.20 100.00 0.00 0% 100.00 12 100.50 62 10.58
2019-11-28 5434 864147 679 85994407 100.00 100.50 99.20 99.90 0.10 -0.1% 99.60 17 99.90 2 10.57
2019-11-29 5434 758839 539 75263061 100.00 100.50 98.60 99.50 0.40 -0.4% 99.20 1 99.50 30 10.53
2019-12-02 5434 567710 440 56459371 99.60 100.50 98.80 99.70 0.20 0.2% 99.60 1 99.70 18 10.55
2019-12-03 5434 224613 185 22337906 99.60 99.60 99.20 99.50 0.20 -0.2% 99.50 2 99.60 17 10.53
2019-12-04 5434 750552 605 75137667 99.50 101.00 98.90 101.00 1.50 1.51% 100.50 10 101.00 170 10.69
2019-12-05 5434 904845 674 91638257 101.50 102.00 100.00 102.00 1.00 0.99% 101.50 58 102.00 128 10.79
2019-12-06 5434 3243000 2403 339041985 103.00 106.50 103.00 105.00 3.00 2.94% 105.00 24 105.50 33 11.11
2019-12-09 5434 3238775 2320 350269700 106.00 110.00 106.00 108.50 3.50 3.33% 108.00 43 108.50 7 11.48
2019-12-10 5434 1423760 1189 151045560 108.00 108.00 104.50 105.50 3.00 -2.76% 105.50 34 106.00 34 11.16
2019-12-11 5434 2968981 2070 324109881 108.00 111.00 106.50 111.00 5.50 5.21% 110.50 13 111.00 153 11.75
2019-12-12 5434 2125228 1611 234785953 111.50 112.00 108.50 109.50 1.50 -1.35% 109.50 21 110.00 18 11.59
2019-12-13 5434 931949 730 102055441 111.00 111.50 108.00 110.00 0.50 0.46% 109.50 7 110.00 125 11.64
2019-12-16 5434 1011028 787 111363052 112.00 113.00 109.00 109.50 0.50 -0.45% 109.00 110 109.50 2 11.59
2019-12-17 5434 881334 639 96272406 109.50 110.00 108.50 109.50 0.00 0% 109.00 79 109.50 55 11.59
2019-12-18 5434 592674 431 64758621 111.00 111.00 108.50 108.50 1.00 -0.91% 108.50 94 109.00 24 11.48
2019-12-19 5434 849286 626 91107732 109.00 109.00 106.50 107.50 1.00 -0.92% 107.00 18 107.50 37 11.38
2019-12-20 5434 519870 369 56270960 107.50 108.50 107.50 108.50 1.00 0.93% 108.00 14 108.50 93 11.48
2019-12-23 5434 391632 294 42146936 108.50 108.50 107.00 107.50 1.00 -0.92% 107.50 41 108.00 49 11.38
2019-12-24 5434 497320 376 53040576 107.50 107.50 106.00 107.00 0.50 -0.47% 106.50 19 107.00 52 11.32
2019-12-25 5434 279028 206 29897996 107.00 108.00 106.50 107.50 0.50 0.47% 107.00 64 107.50 51 11.38
2019-12-26 5434 318996 242 34143072 107.00 107.50 106.50 107.50 0.00 0% 107.00 22 107.50 31 11.38
2019-12-27 5434 386020 341 41504642 108.00 108.00 107.00 108.00 0.50 0.47% 107.50 19 108.00 69 11.43
2019-12-30 5434 652553 530 69564885 108.00 108.00 106.00 106.50 1.50 -1.39% 106.00 208 106.50 1 11.27
2019-12-31 5434 978074 619 102826298 106.00 106.00 104.50 105.50 1.00 -0.94% 105.00 96 105.50 14 11.16