旭曜(3545)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　41.50
0
0%		41.90
0.4
0.96%		40.75
-1.15
-2.74%		 　39.00
-1.75
-4.29%		39.10
0.1
0.26%		40.00
0.9
2.3%		39.15
-0.85
-2.13%		39.20
0.05
0.13%		 　39.85
0.65
1.66%		39.10
-0.75
-1.88%		38.50
-0.6
-1.53%		36.45
-2.05
-5.32%		38.00
1.55
4.25%		 　37.40
-0.6
-1.58%		37.85
0.45
1.2%		38.25
0.4
1.06%		38.65
0.4
1.05%		39.50
0.85
2.2%		 　39.50
0
0%		39.80
0.3
0.76%		40.30
0.5
1.26%		39.55
-0.75
-1.86%		39.19
2 月38.80
-0.75
-1.9%		 　38.80
0
0%		39.80
1
2.58%		39.20
-0.6
-1.51%		 　　　　　　　　　　40.30
1.1
2.81%		40.30
0
0%		40.50
0.2
0.5%		41.05
0.55
1.36%		40.80
-0.25
-0.61%		41.55
0.75
1.84%		 42.40
0.85
2.05%		42.00
-0.4
-0.94%		42.90
0.9
2.14%		 41.54
3 月45.20
2.3
5.36%		 　45.45
0.25
0.55%		47.50
2.05
4.51%		48.75
1.25
2.63%		48.50
-0.25
-0.51%		47.45
-1.05
-2.16%		 　47.10
-0.35
-0.74%		46.20
-0.9
-1.91%		45.00
-1.2
-2.6%		45.55
0.55
1.22%		44.55
-1
-2.2%		 　44.30
-0.25
-0.56%		45.90
1.6
3.61%		44.65
-1.25
-2.72%		44.85
0.2
0.45%		44.10
-0.75
-1.67%		 　44.25
0.15
0.34%		45.05
0.8
1.81%		45.60
0.55
1.22%		45.85
0.25
0.55%		47.40
1.55
3.38%		 45.86
4 月46.90
-0.5
-1.05%		47.85
0.95
2.03%		49.50
1.65
3.45%		 　　　48.60
-0.9
-1.82%		51.00
2.4
4.94%		50.00
-1
-1.96%		51.80
1.8
3.6%		52.20
0.4
0.77%		 　49.15
-3.05
-5.84%		50.50
1.35
2.75%		50.00
-0.5
-0.99%		48.40
-1.6
-3.2%		51.70
3.3
6.82%		 　51.00
-0.7
-1.35%		51.50
0.5
0.98%		51.20
-0.3
-0.58%		50.00
-1.2
-2.34%		48.60
-1.4
-2.8%		 　49.30
0.7
1.44%		52.70
3.4
6.9%		 50.11
5 月　52.80
0.1
0.19%		54.00
1.2
2.27%		 　55.90
1.9
3.52%		55.00
-0.9
-1.61%		55.00
0
0%		54.00
-1
-1.82%		52.70
-1.3
-2.41%		 　51.90
-0.8
-1.52%		51.40
-0.5
-0.96%		53.70
2.3
4.47%		54.00
0.3
0.56%		55.50
1.5
2.78%		 　54.40
-1.1
-1.98%		53.00
-1.4
-2.57%		53.60
0.6
1.13%		52.10
-1.5
-2.8%		51.80
-0.3
-0.58%		 　52.80
1
1.93%		53.70
0.9
1.7%		53.80
0.1
0.19%		53.60
-0.2
-0.37%		54.60
1
1.87%		53.63
6 月 　55.20
0.6
1.1%		55.20
0
0%		59.00
3.8
6.88%		57.40
-1.6
-2.71%		55.10
-2.3
-4.01%		 　58.60
3.5
6.35%		59.00
0.4
0.68%		 57.60
-1.4
-2.37%		55.40
-2.2
-3.82%		 　56.50
1.1
1.99%		58.20
1.7
3.01%		62.20
4
6.87%		64.70
2.5
4.02%		62.30
-2.4
-3.71%		 　62.00
-0.3
-0.48%		59.00
-3
-4.84%		61.40
2.4
4.07%		62.70
1.3
2.12%		61.50
-1.2
-1.91%		 59.55
7 月65.00
3.5
5.69%		66.70
1.7
2.62%		66.80
0.1
0.15%		63.80
-3
-4.49%		63.30
-0.5
-0.78%		 　64.70
1.4
2.21%		66.10
1.4
2.16%		64.40
-1.7
-2.57%		64.50
0.1
0.16%		63.90
-0.6
-0.93%		 　65.00
1.1
1.72%		64.80
-0.2
-0.31%		63.80
-1
-1.54%		59.40
-4.4
-6.9%		55.30
-4.1
-6.9%		 　53.90
-1.4
-2.53%		57.60
3.7
6.86%		55.70
-1.9
-3.3%		55.40
-0.3
-0.54%		57.60
2.2
3.97%		 　59.80
2.2
3.82%		58.20
-1.6
-2.68%		58.00
-0.2
-0.34%		61.37
8 月57.80
-0.2
-0.34%		57.20
-0.6
-1.04%		 　56.20
-1
-1.75%		56.90
0.7
1.25%		55.20
-1.7
-2.99%		55.50
0.3
0.54%		56.70
1.2
2.16%		 　56.50
-0.2
-0.35%		59.70
3.2
5.66%		62.30
2.6
4.36%		62.00
-0.3
-0.48%		61.10
-0.9
-1.45%		 　63.10
2
3.27%		60.70
-2.4
-3.8%		 60.70
0
0%		60.60
-0.1
-0.16%		 　60.60
0
0%		58.70
-1.9
-3.14%		56.60
-2.1
-3.58%		58.40
1.8
3.18%		58.70
0.3
0.51%		 58.92
9 月　58.60
-0.1
-0.17%		59.80
1.2
2.05%		58.00
-1.8
-3.01%		58.10
0.1
0.17%		62.10
4
6.88%		 　61.20
-0.9
-1.45%		59.70
-1.5
-2.45%		60.00
0.3
0.5%		60.60
0.6
1%		59.00
-1.6
-2.64%		59.10
0.1
0.17%		 58.50
-0.6
-1.02%		56.50
-2
-3.42%		54.40
-2.1
-3.72%		 　　　54.30
-0.1
-0.18%		54.60
0.3
0.55%		53.30
-1.3
-2.38%		50.90
-2.4
-4.5%		50.50
-0.4
-0.79%		 　51.10
0.6
1.19%		 56.68
10 月51.70
0.6
1.17%		50.80
-0.9
-1.74%		49.95
-0.85
-1.67%		48.85
-1.1
-2.2%		 　48.55
-0.3
-0.61%		47.80
-0.75
-1.54%		46.20
-1.6
-3.35%		 47.00
0.8
1.73%		 　44.85
-2.15
-4.57%		45.10
0.25
0.56%		47.00
1.9
4.21%		47.00
0
0%		48.30
1.3
2.77%		 　47.85
-0.45
-0.93%		47.85
0
0%		46.60
-1.25
-2.61%		47.20
0.6
1.29%		46.65
-0.55
-1.17%		 　46.40
-0.25
-0.54%		46.50
0.1
0.22%		46.95
0.45
0.97%		45.60
-1.35
-2.88%		47.38
11 月44.15
-1.45
-3.18%		 　45.70
1.55
3.51%		47.65
1.95
4.27%		49.00
1.35
2.83%		49.00
0
0%		49.35
0.35
0.71%		 　49.60
0.25
0.51%		48.30
-1.3
-2.62%		48.20
-0.1
-0.21%		49.35
1.15
2.39%		48.55
-0.8
-1.62%		 　47.95
-0.6
-1.24%		47.60
-0.35
-0.73%		44.65
-2.95
-6.2%		41.90
-2.75
-6.16%		40.75
-1.15
-2.74%		 　40.50
-0.25
-0.61%		42.60
2.1
5.19%		42.75
0.15
0.35%		43.90
1.15
2.69%		44.70
0.8
1.82%		 45.86
12 月　44.10
-0.6
-1.34%		43.90
-0.2
-0.45%		44.15
0.25
0.57%		43.65
-0.5
-1.13%		42.00
-1.65
-3.78%		 　41.00
-1
-2.38%		41.00
0
0%		40.40
-0.6
-1.46%		40.00
-0.4
-0.99%		40.40
0.4
1%		 　40.10
-0.3
-0.74%		41.10
1
2.49%		40.80
-0.3
-0.73%		42.85
2.05
5.02%		43.00
0.15
0.35%		 　42.90
-0.1
-0.23%		42.70
-0.2
-0.47%		42.20
-0.5
-1.17%		44.00
1.8
4.27%		43.55
-0.45
-1.02%		 　44.75
1.2
2.76%		44.50
-0.25
-0.56%		42.38

說明:最高漲幅:6.9%最低跌幅:-6.9% 最高價:66.80最低價:36.45平均價:50.41,灰色底表示週末,漲142天(175.7)元,跌152天(-152.5)元,平盤16天
7%=6,6%=7,5%=9,4%=17,3%=18,2%=30,1%=40,0%=31,-0%=2,-1%=4,-2%=5,-3%=10,-4%=19,-5%=24,-6%=38,-7%=50,

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
2013-01-02 3545 8303733 3990 335774269 39.70 41.50 39.00 41.50 2.70 0% 41.50 798 0.00 0 81.37
2013-01-03 3545 11764393 5476 499490006 42.45 43.30 41.60 41.90 0.40 0.96% 41.85 15 41.90 37 82.16
2013-01-04 3545 5337454 2665 219053404 42.00 42.30 40.25 40.75 1.15 -2.74% 40.75 11 40.80 11 79.90
2013-01-07 3545 5586710 2638 219814307 40.45 40.60 38.70 39.00 1.75 -4.29% 39.00 322 39.05 54 76.47
2013-01-08 3545 2881800 1753 113029530 38.60 39.60 38.60 39.10 0.10 0.26% 39.10 2 39.15 4 76.67
2013-01-09 3545 6482747 3100 262243180 39.50 41.00 39.50 40.00 0.90 2.3% 40.00 8 40.05 3 78.43
2013-01-10 3545 5838216 2540 232604490 40.50 40.60 39.10 39.15 0.85 -2.13% 39.15 11 39.20 2 76.76
2013-01-11 3545 1338360 883 52684480 39.30 39.60 39.15 39.20 0.05 0.13% 39.15 291 39.25 4 76.86
2013-01-14 3545 1390200 784 55126128 39.20 39.85 39.10 39.85 0.65 1.66% 39.80 12 39.85 7 78.14
2013-01-15 3545 1516400 931 59956569 40.00 40.35 39.05 39.10 0.75 -1.88% 39.10 20 39.20 10 76.67
2013-01-16 3545 1660000 923 64719650 39.70 39.70 38.50 38.50 0.60 -1.53% 38.50 92 38.60 2 75.49
2013-01-17 3545 3490475 1872 129041812 39.00 39.10 35.85 36.45 2.05 -5.32% 36.45 13 36.50 9 71.47
2013-01-18 3545 4150131 2116 156153545 36.90 38.50 36.55 38.00 1.55 4.25% 37.95 27 38.00 6 74.51
2013-01-21 3545 2136417 1122 80355995 38.00 38.20 37.30 37.40 0.60 -1.58% 37.40 10 37.65 1 73.33
2013-01-22 3545 1783100 907 67208140 37.70 38.05 37.20 37.85 0.45 1.2% 37.85 23 37.90 5 74.22
2013-01-23 3545 1510000 854 57806450 38.40 38.60 38.00 38.25 0.40 1.06% 38.25 29 38.30 21 75.00
2013-01-24 3545 1043315 638 39944174 38.35 38.75 38.00 38.65 0.40 1.05% 38.65 2 38.70 18 75.78
2013-01-25 3545 4872100 2403 192800410 39.35 39.90 39.35 39.50 0.85 2.2% 39.50 18 39.55 40 77.45
2013-01-28 3545 2841950 1305 113611875 40.60 40.60 39.50 39.50 0.00 0% 39.50 113 39.70 6 77.45
2013-01-29 3545 1578350 892 62991080 40.00 40.20 39.75 39.80 0.30 0.76% 39.75 45 39.80 205 78.04
2013-01-30 3545 3341928 1651 135085761 40.20 40.80 40.10 40.30 0.50 1.26% 40.30 11 40.35 12 79.02
2013-01-31 3545 1831637 1009 73372676 40.50 40.70 39.55 39.55 0.75 -1.86% 39.55 26 39.60 10 77.55
2013-02-01 3545 1984268 1107 77260497 39.00 39.40 38.55 38.80 0.75 -1.9% 38.75 21 38.80 6 76.08
2013-02-04 3545 1862136 744 72313454 38.80 39.15 38.65 38.80 0.00 0% 38.80 55 38.85 6 76.08
2013-02-05 3545 2686150 1245 105983354 38.90 39.90 38.70 39.80 1.00 2.58% 39.80 384 39.85 22 78.04
2013-02-06 3545 1381100 615 54523995 40.15 40.15 39.20 39.20 0.60 -1.51% 39.20 34 39.25 15 76.86
2013-02-18 3545 3356348 1592 135072123 39.60 40.70 39.40 40.30 1.10 2.81% 40.30 6 40.35 27 79.02
2013-02-19 3545 1784050 926 71443562 40.30 40.40 39.70 40.30 0.00 0% 40.30 70 40.35 15 79.02
2013-02-20 3545 3179500 1696 129047799 40.70 41.00 39.90 40.50 0.20 0.5% 40.50 47 40.65 6 79.41
2013-02-21 3545 4318052 1887 177044331 40.50 41.50 40.50 41.05 0.55 1.36% 41.05 1 41.10 33 80.49
2013-02-22 3545 6702400 3558 280523840 41.45 42.50 40.80 40.80 0.25 -0.61% 40.80 51 40.90 43 80.00
2013-02-23 3545 4246150 2069 176751355 41.20 42.15 40.90 41.55 0.75 1.84% 41.55 12 41.65 5 81.47
2013-02-25 3545 5975131 2741 255527127 41.95 43.20 41.90 42.40 0.85 2.05% 42.40 12 42.45 29 83.14
2013-02-26 3545 3936876 1904 167234233 42.40 43.25 41.50 42.00 0.40 -0.94% 41.95 6 42.00 48 82.35
2013-02-27 3545 3843808 1809 163487751 42.30 43.20 41.35 42.90 0.90 2.14% 42.80 1 42.90 6 84.12
2013-03-01 3545 8193182 3857 367122890 43.80 45.50 43.70 45.20 2.30 5.36% 45.15 7 45.20 51 88.63
2013-03-04 3545 8380376 3992 385333945 45.50 46.90 44.80 45.45 0.25 0.55% 45.45 15 45.50 73 89.12
2013-03-05 3545 7814911 3625 362516388 45.55 47.50 45.40 47.50 2.05 4.51% 47.40 3 47.50 67 93.14
2013-03-06 3545 7080229 3325 344872262 48.30 49.45 47.90 48.75 1.25 2.63% 48.70 1 48.75 20 95.59
2013-03-07 3545 3480315 2135 168704692 48.90 49.15 47.80 48.50 0.25 -0.51% 48.50 145 48.55 21 95.10
2013-03-08 3545 3785523 2009 181827959 48.60 48.90 47.40 47.45 1.05 -2.16% 47.45 3 47.50 3 93.04
2013-03-11 3545 4042812 2309 195206890 47.90 49.40 47.10 47.10 0.35 -0.74% 47.10 33 47.30 2 92.35
2013-03-12 3545 2428300 1381 114000190 47.50 47.90 46.20 46.20 0.90 -1.91% 46.20 39 46.30 1 90.59
2013-03-13 3545 3650835 2024 165919156 46.50 47.00 44.80 45.00 1.20 -2.6% 45.00 18 45.15 11 88.24
2013-03-14 3545 1650400 1006 74507840 45.20 45.55 44.60 45.55 0.55 1.22% 45.50 4 45.55 8 89.31
2013-03-15 3545 2258638 1316 102446263 46.20 46.25 44.55 44.55 1.00 -2.2% 44.50 43 44.60 22 87.35
2013-03-18 3545 1002400 658 44585038 44.30 44.90 44.15 44.30 0.25 -0.56% 44.30 30 44.35 18 86.86
2013-03-19 3545 3268656 1645 148462609 44.90 46.00 44.55 45.90 1.60 3.61% 45.70 1 45.90 29 90.00
2013-03-20 3545 2240700 1150 101610083 45.90 45.95 44.60 44.65 1.25 -2.72% 44.65 68 44.70 12 87.55
2013-03-21 3545 1605313 844 72483885 45.25 45.60 44.75 44.85 0.20 0.45% 44.85 37 44.90 1 50.39
2013-03-22 3545 2506333 1011 111683500 45.25 45.50 44.10 44.10 0.75 -1.67% 44.10 12 44.20 8 49.55
2013-03-25 3545 1726000 897 76291200 44.50 44.65 43.80 44.25 0.15 0.34% 44.20 68 44.35 8 49.72
2013-03-26 3545 2916050 1521 131174505 44.50 45.60 44.25 45.05 0.80 1.81% 45.05 3 45.10 96 50.62
2013-03-27 3545 4597596 2206 211769077 45.40 46.80 45.25 45.60 0.55 1.22% 45.60 48 45.65 8 51.24
2013-03-28 3545 1413100 749 64933660 45.90 46.40 45.80 45.85 0.25 0.55% 45.85 38 45.90 2 51.52
2013-03-29 3545 3191830 1727 149544822 46.30 47.50 45.90 47.40 1.55 3.38% 47.35 6 47.40 33 53.26
2013-04-01 3545 3107237 1648 148485415 48.00 48.50 46.90 46.90 0.50 -1.05% 46.90 2 47.00 5 52.70
2013-04-02 3545 2469500 1195 117507600 46.90 48.00 46.50 47.85 0.95 2.03% 47.80 1 47.85 4 53.76
2013-04-03 3545 6132571 2828 301762614 48.95 49.80 48.50 49.50 1.65 3.45% 49.45 10 49.50 82 55.62
2013-04-08 3545 2735600 1360 132665070 49.00 49.70 47.50 48.60 0.90 -1.82% 48.60 7 48.65 1 54.61
2013-04-09 3545 7216145 3508 364884245 49.05 51.50 48.60 51.00 2.40 4.94% 50.90 22 51.00 29 57.30
2013-04-10 3545 6509947 2964 336156970 53.00 53.40 49.70 50.00 1.00 -1.96% 50.00 10 50.20 20 56.18
2013-04-11 3545 3243350 1818 167040530 51.00 52.10 50.50 51.80 1.80 3.6% 51.80 12 51.90 20 58.20
2013-04-12 3545 2582560 1378 134186486 52.00 52.20 51.20 52.20 0.40 0.77% 52.10 2 52.20 3 58.65
2013-04-15 3545 2050510 1148 102617266 52.10 52.10 49.00 49.15 3.05 -5.84% 49.15 26 49.40 1 55.22
2013-04-16 3545 1410745 866 70056673 48.90 50.50 48.50 50.50 1.35 2.75% 50.50 9 50.60 3 56.74
2013-04-17 3545 1322295 713 66202661 50.50 50.90 49.40 50.00 0.50 -0.99% 50.00 77 50.30 5 56.18
2013-04-18 3545 2847575 1628 139106787 49.50 49.70 48.00 48.40 1.60 -3.2% 48.35 18 48.40 15 54.38
2013-04-19 3545 4237198 1743 215630486 49.00 51.70 48.60 51.70 3.30 6.82% 51.70 7482 0.00 0 58.09
2013-04-22 3545 5509960 2585 287154530 52.30 52.80 51.00 51.00 0.70 -1.35% 51.00 38 51.20 24 57.30
2013-04-23 3545 3572043 1931 183599400 51.00 52.00 50.70 51.50 0.50 0.98% 51.50 9 51.60 1 57.87
2013-04-24 3545 2497100 1369 128370050 52.00 52.30 50.70 51.20 0.30 -0.58% 51.20 2 51.30 16 57.53
2013-04-25 3545 3336282 2230 165698037 50.10 50.80 49.20 50.00 1.20 -2.34% 50.00 29 50.20 1 56.18
2013-04-26 3545 3081454 1921 152889064 50.50 50.70 48.50 48.60 1.40 -2.8% 48.60 104 48.85 1 54.61
2013-04-29 3545 1780500 1314 87184924 49.00 49.30 48.60 49.30 0.70 1.44% 49.25 6 49.30 6 55.39
2013-04-30 3545 4646160 2264 242080032 50.40 52.70 50.00 52.70 3.40 6.9% 52.70 5671 0.00 0 59.21
2013-05-02 3545 6111200 3089 324893400 53.60 54.00 52.20 52.80 0.10 0.19% 52.70 49 52.80 20 59.33
2013-05-03 3545 5376310 2811 290372740 53.30 54.80 52.90 54.00 1.20 2.27% 53.90 3 54.00 5 60.67
2013-05-06 3545 5712477 2954 317449864 54.70 56.40 54.30 55.90 1.90 3.52% 55.80 6 55.90 16 62.81
2013-05-07 3545 3547392 1450 195348160 55.90 55.90 54.30 55.00 0.90 -1.61% 55.00 1026 55.10 22 61.80
2013-05-08 3545 5576265 2709 305467522 55.30 56.50 53.60 55.00 0.00 0% 54.80 7 55.00 990 61.80
2013-05-09 3545 4464787 1933 239515818 55.00 55.00 52.90 54.00 1.00 -1.82% 54.00 241 54.10 11 60.67
2013-05-10 3545 3501340 1629 185670120 54.00 54.00 52.60 52.70 1.30 -2.41% 52.70 1 52.80 3 59.21
2013-05-13 3545 3392715 1652 175920250 52.70 53.00 51.10 51.90 0.80 -1.52% 51.90 15 52.00 171 58.31
2013-05-14 3545 2407001 1247 124690353 51.60 52.50 51.30 51.40 0.50 -0.96% 51.40 7 51.50 3 57.75
2013-05-15 3545 4191176 2422 222725314 52.20 53.70 52.10 53.70 2.30 4.47% 53.60 14 53.70 25 39.20
2013-05-16 3545 3743650 2051 202543834 54.30 54.70 53.20 54.00 0.30 0.56% 54.00 195 54.10 34 39.42
2013-05-17 3545 5748520 3192 318771602 55.00 56.10 54.30 55.50 1.50 2.78% 55.40 27 55.50 143 39.93
2013-05-20 3545 2218897 1243 121948785 55.70 56.00 54.40 54.40 1.10 -1.98% 54.40 7 54.50 1 39.14
2013-05-21 3545 2901152 1733 155198956 54.50 54.80 52.80 53.00 1.40 -2.57% 52.90 32 53.00 25 38.13
2013-05-22 3545 1838000 1145 98905500 53.40 54.30 53.40 53.60 0.60 1.13% 53.60 9 53.70 4 38.56
2013-05-23 3545 2344705 1242 123296869 53.80 53.80 52.00 52.10 1.50 -2.8% 52.10 42 52.30 4 37.48
2013-05-24 3545 2486000 1198 129277100 52.10 52.80 51.50 51.80 0.30 -0.58% 51.80 52 51.90 1 37.27
2013-05-27 3545 1230700 684 64525050 51.80 52.80 51.80 52.80 1.00 1.93% 52.70 2 52.80 16 37.99
2013-05-28 3545 1938450 1118 104064010 53.10 54.10 53.10 53.70 0.90 1.7% 53.60 16 53.70 14 38.63
2013-05-29 3545 2029300 1069 109454370 54.10 54.50 53.20 53.80 0.10 0.19% 53.80 97 53.90 3 38.71
2013-05-30 3545 1280000 708 68729100 53.90 53.90 53.40 53.60 0.20 -0.37% 53.60 18 53.80 8 38.56
2013-05-31 3545 2991120 1663 163685751 54.50 55.30 54.10 54.60 1.00 1.87% 54.60 4 54.70 52 39.28
2013-06-03 3545 2135300 1252 117162860 53.90 55.50 53.80 55.20 0.60 1.1% 55.10 63 55.20 21 39.71
2013-06-04 3545 2828330 1473 157427050 55.20 56.20 55.20 55.20 0.00 0% 55.20 333 55.30 6 39.71
2013-06-05 3545 8586358 3807 495830222 55.60 59.00 54.60 59.00 3.80 6.88% 59.00 4470 0.00 0 42.45
2013-06-06 3545 6061989 2763 355298051 59.40 59.90 57.00 57.40 1.60 -2.71% 57.40 14 57.50 44 41.29
2013-06-07 3545 6072848 2651 341515500 57.60 58.70 53.90 55.10 2.30 -4.01% 55.00 19 55.10 4 39.64
2013-06-10 3545 6730463 3060 386973227 55.60 58.90 55.60 58.60 3.50 6.35% 58.50 359 58.60 22 42.16
2013-06-11 3545 4509500 2061 264119350 59.10 59.30 57.60 59.00 0.40 0.68% 58.90 13 59.00 126 42.45
2013-06-13 3545 2884500 1415 167165049 59.00 59.00 57.00 57.60 1.40 -2.37% 57.60 27 57.70 3 41.44
2013-06-14 3545 3138550 1558 177647580 58.00 58.10 55.00 55.40 2.20 -3.82% 55.40 49 55.80 1 39.86
2013-06-17 3545 2508251 1356 141653880 55.40 57.30 55.40 56.50 1.10 1.99% 56.50 72 56.60 2 40.65
2013-06-18 3545 3216439 1869 187268749 57.10 58.90 56.70 58.20 1.70 3.01% 58.10 60 58.20 5 41.87
2013-06-19 3545 9958505 3578 614503409 60.40 62.20 60.40 62.20 4.00 6.87% 62.20 9361 0.00 0 44.75
2013-06-20 3545 12693083 5711 810870563 62.50 65.90 62.10 64.70 2.50 4.02% 64.60 147 64.70 1 46.55
2013-06-21 3545 4910987 2325 307852490 62.20 64.00 61.50 62.30 2.40 -3.71% 62.30 53 62.40 2 44.82
2013-06-24 3545 2999600 1676 186586900 62.40 62.90 61.00 62.00 0.30 -0.48% 62.00 36 62.10 1 44.60
2013-06-25 3545 4027706 1955 240885948 62.60 62.60 58.50 59.00 3.00 -4.84% 58.90 29 59.00 5 42.45
2013-06-26 3545 3412704 2023 209162695 59.60 62.20 59.60 61.40 2.40 4.07% 61.40 15 61.50 3 44.17
2013-06-27 3545 4082606 2057 256835293 62.00 64.10 61.60 62.70 1.30 2.12% 62.70 86 62.80 2 45.11
2013-06-28 3545 2707070 1570 169014440 62.80 63.80 61.50 61.50 1.20 -1.91% 61.50 50 61.60 1 44.24
2013-07-01 3545 5840342 2758 378530330 62.10 65.80 61.90 65.00 3.50 5.69% 64.90 19 65.00 22 46.76
2013-07-02 3545 6976431 3714 465082616 66.20 68.60 64.90 66.70 1.70 2.62% 66.70 6 66.80 4 47.99
2013-07-03 3545 4470411 1826 299554490 66.70 67.90 66.10 66.80 0.10 0.15% 66.80 22 66.90 52 48.06
2013-07-04 3545 5041472 2274 326804423 67.40 67.70 63.40 63.80 3.00 -4.49% 63.80 37 63.90 7 45.90
2013-07-05 3545 2884678 1842 184558582 64.00 65.10 63.30 63.30 0.50 -0.78% 63.30 8 63.40 1 45.54
2013-07-08 3545 2825650 1732 182097060 63.50 65.50 62.60 64.70 1.40 2.21% 64.70 7 64.80 1 46.55
2013-07-09 3545 2744269 1706 180233599 64.80 66.70 64.50 66.10 1.40 2.16% 66.00 123 66.10 19 47.55
2013-07-10 3545 2994289 1743 197055096 66.30 67.50 64.40 64.40 1.70 -2.57% 64.30 5 64.40 162 46.33
2013-07-11 3545 2041400 1199 133238238 65.40 66.40 64.50 64.50 0.10 0.16% 64.50 24 64.60 1 46.40
2013-07-12 3545 1429000 860 91572600 64.90 65.00 63.50 63.90 0.60 -0.93% 63.90 5 64.00 24 45.97
2013-07-15 3545 2509001 1444 164762064 64.00 66.50 64.00 65.00 1.10 1.72% 65.00 72 65.30 101 46.76
2013-07-16 3545 2569700 1118 167852360 65.80 66.30 64.80 64.80 0.20 -0.31% 64.80 45 65.00 133 46.62
2013-07-17 3545 1992251 1106 127891912 65.40 65.70 63.50 63.80 1.00 -1.54% 63.80 58 64.00 3 45.90
2013-07-18 3545 3818299 1937 231288157 64.00 64.60 59.40 59.40 4.40 -6.9% 0.00 0 59.40 61 42.73
2013-07-19 3545 1787500 691 99230799 56.70 56.90 55.30 55.30 4.10 -6.9% 0.00 0 55.30 1631 39.78
2013-07-22 3545 4696450 2242 254110780 53.20 56.80 52.30 53.90 1.40 -2.53% 53.90 32 54.00 1 38.78
2013-07-23 3545 3251300 1561 183414947 54.20 57.60 54.20 57.60 3.70 6.86% 57.60 58 0.00 0 41.44
2013-07-24 3545 3124546 1700 176024985 56.90 57.30 55.40 55.70 0.00 -3.3% 55.70 7 55.80 1 40.07
2013-07-25 3545 1214374 728 67606967 55.70 56.20 55.40 55.40 0.30 -0.54% 55.40 8 55.50 1 39.86
2013-07-26 3545 4267300 2203 244915480 55.40 58.60 55.10 57.60 2.20 3.97% 57.60 1 57.70 20 41.44
2013-07-29 3545 4607224 2536 273815917 58.40 60.50 58.10 59.80 2.20 3.82% 59.70 12 59.80 5 43.02
2013-07-30 3545 3106331 1608 181703261 60.00 60.20 57.50 58.20 1.60 -2.68% 58.20 26 58.60 2 41.87
2013-07-31 3545 2186765 1278 125545023 58.20 58.30 56.20 58.00 0.20 -0.34% 58.00 3 58.10 10 41.73
2013-08-01 3545 3762931 1926 219726810 59.50 59.60 57.60 57.80 0.20 -0.34% 57.80 19 57.90 6 41.58
2013-08-02 3545 2010250 1143 116818875 58.60 58.90 57.20 57.20 0.60 -1.04% 57.20 4 57.30 7 41.15
2013-08-05 3545 1896000 1140 107079600 57.20 57.70 55.40 56.20 1.00 -1.75% 56.20 15 56.30 2 40.43
2013-08-06 3545 2374250 1227 133131225 55.90 57.40 55.00 56.90 0.70 1.25% 56.90 39 57.00 32 40.94
2013-08-07 3545 1633220 893 91660254 56.50 56.90 55.20 55.20 1.70 -2.99% 55.10 72 55.20 8 39.71
2013-08-08 3545 2374410 1342 132053337 55.00 56.70 54.40 55.50 0.30 0.54% 55.50 478 55.90 9 39.93
2013-08-09 3545 1755500 1019 98817650 56.10 56.90 55.30 56.70 1.20 2.16% 56.60 12 56.70 4 40.79
2013-08-12 3545 1458000 519 82437700 56.90 56.90 56.00 56.50 0.20 -0.35% 56.50 207 56.60 4 40.65
2013-08-13 3545 4661730 2615 275243200 57.50 60.20 57.20 59.70 3.20 5.66% 59.60 3 59.70 12 42.95
2013-08-14 3545 5176834 2838 319861687 60.70 62.90 60.10 62.30 2.60 4.36% 62.20 22 62.30 2 21.86
2013-08-15 3545 3938650 2147 247653059 62.60 63.80 61.90 62.00 0.30 -0.48% 62.00 3 62.10 7 21.75
2013-08-16 3545 2301446 1296 142559237 62.10 62.90 61.00 61.10 0.90 -1.45% 61.10 16 61.20 10 21.44
2013-08-19 3545 3116883 1792 196056316 61.90 63.50 61.50 63.10 2.00 3.27% 63.10 42 63.20 5 22.14
2013-08-20 3545 2065781 1282 127964350 63.70 63.70 60.70 60.70 2.40 -3.8% 60.70 31 61.10 2 21.30
2013-08-22 3545 1698343 1204 102731351 60.30 61.60 59.30 60.70 0.00 0% 60.70 47 60.80 1 21.30
2013-08-23 3545 1227691 762 74610604 61.20 61.40 60.40 60.60 0.10 -0.16% 60.60 6 60.70 114 21.26
2013-08-26 3545 1674250 981 101047250 61.20 61.30 59.30 60.60 0.00 0% 60.50 20 60.60 9 21.26
2013-08-27 3545 1188400 796 70664118 60.80 61.00 58.60 58.70 1.90 -3.14% 58.70 14 58.80 18 20.60
2013-08-28 3545 2263203 1206 128848548 58.00 58.60 56.20 56.60 2.10 -3.58% 56.60 25 56.70 3 19.86
2013-08-29 3545 2561351 1544 147873368 57.00 59.10 55.80 58.40 1.80 3.18% 58.40 38 58.50 10 20.49
2013-08-30 3545 1130200 710 66481100 59.60 59.60 58.50 58.70 0.30 0.51% 58.70 13 58.80 8 20.60
2013-09-02 3545 1580100 823 93181980 59.00 59.40 58.50 58.60 0.10 -0.17% 58.60 3 58.70 8 20.56
2013-09-03 3545 1927532 1166 114405820 59.20 60.50 58.20 59.80 1.20 2.05% 59.80 6 59.90 14 20.98
2013-09-04 3545 1670825 1107 97764061 59.50 59.80 58.00 58.00 1.80 -3.01% 58.00 5 58.10 3 20.35
2013-09-05 3545 1542600 954 90037980 58.30 58.90 58.00 58.10 0.10 0.17% 58.10 42 58.30 12 20.39
2013-09-06 3545 6387801 4086 387259662 58.10 62.10 58.10 62.10 4.00 6.88% 62.00 16 62.10 215 21.79
2013-09-09 3545 2479190 1571 152581121 62.40 62.50 60.50 61.20 0.90 -1.45% 61.20 9 61.30 3 21.47
2013-09-10 3545 2122120 1366 130314596 63.50 63.50 59.70 59.70 1.50 -2.45% 59.70 25 60.00 1 20.95
2013-09-11 3545 1465280 926 88089211 60.40 61.00 59.30 60.00 0.30 0.5% 60.00 7 60.10 16 21.05
2013-09-12 3545 749100 557 45448580 60.30 61.20 60.20 60.60 0.60 1% 60.50 9 60.60 9 21.26
2013-09-13 3545 1184285 798 70421342 60.70 61.00 58.70 59.00 1.60 -2.64% 59.00 23 59.20 2 20.70
2013-09-14 3545 329251 265 19446459 59.00 59.50 58.60 59.10 0.10 0.17% 59.10 2 59.20 3 20.74
2013-09-16 3545 2058800 1327 120428119 59.50 59.80 57.80 58.50 0.60 -1.02% 58.50 4 58.70 6 20.53
2013-09-17 3545 3169914 1651 180770421 58.20 58.20 56.50 56.50 2.00 -3.42% 56.50 189 56.60 1 19.82
2013-09-18 3545 5176650 2915 283534623 56.20 56.40 53.60 54.40 2.10 -3.72% 54.40 64 54.50 3 19.09
2013-09-23 3545 3165200 1953 170937300 54.50 54.70 53.40 54.30 0.10 -0.18% 54.20 25 54.30 9 19.05
2013-09-24 3545 4143190 2500 226686550 54.30 55.50 54.00 54.60 0.30 0.55% 54.60 5 54.70 3 19.16
2013-09-25 3545 3596999 2107 193867346 54.60 55.10 53.30 53.30 1.30 -2.38% 53.30 70 53.40 5 18.70
2013-09-26 3545 4868768 2783 250790244 53.30 53.30 50.70 50.90 2.40 -4.5% 50.90 49 51.00 134 17.86
2013-09-27 3545 4737816 2711 238958952 51.00 51.50 49.25 50.50 0.40 -0.79% 50.50 19 50.60 9 17.72
2013-09-30 3545 1705650 1172 87219544 50.50 51.50 50.50 51.10 0.60 1.19% 51.10 35 51.20 11 17.93
2013-10-01 3545 2167181 1373 112438012 51.80 52.30 51.10 51.70 0.60 1.17% 51.70 4 51.80 14 18.14
2013-10-02 3545 2089100 1322 106397370 52.00 52.10 50.50 50.80 0.90 -1.74% 50.70 35 50.90 4 17.82
2013-10-03 3545 3618595 2005 181068919 50.50 51.20 49.55 49.95 0.85 -1.67% 49.95 10 50.00 61 17.53
2013-10-04 3545 4977111 2952 243984243 49.95 50.30 48.20 48.85 1.10 -2.2% 48.85 78 49.00 5 17.14
2013-10-07 3545 2590344 1572 127357453 48.85 49.80 48.30 48.55 0.30 -0.61% 48.55 21 48.60 12 17.04
2013-10-08 3545 5351550 2845 255432416 48.55 49.05 46.70 47.80 0.75 -1.54% 47.80 65 47.85 13 16.77
2013-10-09 3545 4256883 2448 199087993 47.20 47.75 46.05 46.20 1.60 -3.35% 46.15 35 46.20 43 16.21
2013-10-11 3545 3468597 1746 163135166 47.10 47.55 46.50 47.00 0.80 1.73% 47.00 526 47.05 23 16.49
2013-10-14 3545 4171845 2375 185426125 47.20 47.20 43.75 44.85 2.15 -4.57% 44.80 2 44.85 35 15.74
2013-10-15 3545 5476000 2869 244764800 45.05 45.75 44.00 45.10 0.25 0.56% 45.10 161 45.20 5 15.82
2013-10-16 3545 4531762 2859 210804301 45.50 47.25 45.50 47.00 1.90 4.21% 47.00 4 47.05 52 16.49
2013-10-17 3545 3139001 1955 148087847 47.60 47.65 46.50 47.00 0.00 0% 46.90 4 47.00 5 16.49
2013-10-18 3545 4014365 2374 192716958 47.55 48.40 47.10 48.30 1.30 2.77% 48.30 25 48.35 51 16.95
2013-10-21 3545 3065240 1603 147232146 48.30 48.75 47.60 47.85 0.45 -0.93% 47.80 2 47.85 14 16.79
2013-10-22 3545 2112646 1209 101914342 48.00 48.80 47.85 47.85 0.00 0% 47.85 29 47.90 2 16.79
2013-10-23 3545 1797105 1181 84852114 48.20 48.20 46.60 46.60 1.25 -2.61% 46.60 17 46.70 24 16.35
2013-10-24 3545 2232200 1397 105469410 46.05 47.80 46.05 47.20 0.60 1.29% 47.20 23 47.30 6 16.56
2013-10-25 3545 1178000 847 55159800 47.00 47.20 46.55 46.65 0.55 -1.17% 46.65 1 46.70 14 16.37
2013-10-28 3545 834050 538 38900685 46.70 47.20 46.40 46.40 0.25 -0.54% 46.40 63 46.50 2 16.28
2013-10-29 3545 1770150 938 82986690 46.40 47.30 46.40 46.50 0.10 0.22% 46.50 51 46.60 2 16.32
2013-10-30 3545 1972776 912 92748863 47.00 47.30 46.60 46.95 0.45 0.97% 46.90 28 47.00 67 16.47
2013-10-31 3545 1649874 1141 76266254 47.20 47.20 45.55 45.60 1.35 -2.88% 45.60 2 45.65 2 16.00
2013-11-01 3545 3251753 1947 145095618 45.60 45.70 44.00 44.15 1.45 -3.18% 44.15 3 44.20 2 15.49
2013-11-04 3545 3939849 2400 175559745 44.00 46.20 42.85 45.70 1.55 3.51% 45.70 27 45.85 1 16.04
2013-11-05 3545 7396925 3770 351159118 45.70 48.80 45.70 47.65 1.95 4.27% 47.65 13 47.70 20 16.72
2013-11-06 3545 6429466 3558 313576221 49.00 49.30 47.80 49.00 1.35 2.83% 48.90 15 49.00 28 17.19
2013-11-07 3545 5315107 3235 264910673 49.95 50.60 49.00 49.00 0.00 0% 49.00 261 49.20 3 17.19
2013-11-08 3545 3492784 2108 171823185 49.00 49.70 48.05 49.35 0.35 0.71% 49.30 5 49.35 4 17.32
2013-11-11 3545 2410104 1397 120494408 50.50 50.50 49.60 49.60 0.25 0.51% 49.60 8 49.70 8 17.40
2013-11-12 3545 2893135 1825 140409820 50.10 50.10 47.30 48.30 1.30 -2.62% 48.30 58 48.40 3 16.95
2013-11-13 3545 1174050 838 56747860 48.30 48.80 47.80 48.20 0.10 -0.21% 48.20 8 48.25 3 14.13
2013-11-14 3545 2047000 1324 100371999 48.50 49.65 47.55 49.35 1.15 2.39% 49.35 7 49.40 1 14.47
2013-11-15 3545 2298034 1332 113875296 49.70 50.30 48.55 48.55 0.80 -1.62% 48.55 69 48.75 6 14.24
2013-11-18 3545 1244275 834 60184245 48.80 49.40 47.85 47.95 0.60 -1.24% 47.90 60 48.00 1 14.06
2013-11-19 3545 1927114 1282 92221249 48.30 48.65 47.50 47.60 0.35 -0.73% 47.60 8 47.75 1 13.96
2013-11-20 3545 4922506 2827 222985837 47.20 47.20 44.60 44.65 2.95 -6.2% 44.65 17 44.70 10 13.09
2013-11-21 3545 6502420 3647 277160274 44.10 44.40 41.60 41.90 2.75 -6.16% 41.85 22 41.90 15 12.29
2013-11-22 3545 5693300 3203 234051295 41.90 42.20 40.50 40.75 1.15 -2.74% 40.75 26 40.80 21 11.95
2013-11-25 3545 3525100 1895 142712520 41.00 41.45 39.90 40.50 0.25 -0.61% 40.45 1 40.50 711 11.88
2013-11-26 3545 3942700 2453 165047790 40.60 42.80 40.60 42.60 2.10 5.19% 42.55 14 42.65 1 12.49
2013-11-27 3545 2379500 1472 101774950 42.60 43.20 42.10 42.75 0.15 0.35% 42.75 22 42.80 24 12.54
2013-11-28 3545 3639106 2198 159887546 43.40 44.40 43.20 43.90 1.15 2.69% 43.85 24 43.90 79 12.87
2013-11-29 3545 4349431 2765 195978111 44.60 45.90 44.25 44.70 0.80 1.82% 44.65 11 44.70 383 13.11
2013-12-02 3545 1909000 1165 84409300 45.00 45.10 43.90 44.10 0.60 -1.34% 44.10 26 44.20 1 12.93
2013-12-03 3545 1236250 776 54299924 44.00 44.35 43.65 43.90 0.20 -0.45% 43.90 33 43.95 13 12.87
2013-12-04 3545 2236050 1322 99378515 43.90 45.00 43.90 44.15 0.25 0.57% 44.15 39 44.20 20 12.95
2013-12-05 3545 1464000 898 64553350 44.40 44.55 43.65 43.65 0.50 -1.13% 43.65 6 43.75 1 12.80
2013-12-06 3545 4118124 2522 174972936 43.80 44.00 42.00 42.00 1.65 -3.78% 42.00 162 42.05 4 12.32
2013-12-09 3545 3443065 1761 142870580 42.20 42.50 40.90 41.00 1.00 -2.38% 41.00 24 41.10 4 12.02
2013-12-10 3545 2919250 1513 120189525 40.85 41.90 40.50 41.00 0.00 0% 40.95 22 41.00 202 12.02
2013-12-11 3545 3567076 1895 144183220 41.40 41.40 40.00 40.40 0.60 -1.46% 40.20 50 40.40 21 11.85
2013-12-12 3545 2190000 1100 87396400 40.00 40.35 39.50 40.00 0.40 -0.99% 39.95 7 40.00 221 11.73
2013-12-13 3545 2841075 1322 114227848 40.00 40.65 39.70 40.40 0.40 1% 40.35 20 40.40 4 11.85
2013-12-16 3545 1456150 742 58602643 40.40 40.65 39.95 40.10 0.30 -0.74% 40.10 29 40.15 23 11.76
2013-12-17 3545 2251250 1344 92353750 40.80 41.35 40.35 41.10 1.00 2.49% 41.10 16 41.15 12 12.05
2013-12-18 3545 1937100 1074 79964260 41.40 41.85 40.80 40.80 0.30 -0.73% 40.80 24 40.90 2 11.96
2013-12-19 3545 4984200 2925 210126267 41.30 43.00 41.05 42.85 2.05 5.02% 42.85 4 42.90 10 12.57
2013-12-20 3545 4747950 2876 205796000 42.80 44.00 42.60 43.00 0.15 0.35% 43.00 30 43.05 14 12.61
2013-12-23 3545 2253292 1279 97227490 43.20 43.80 42.70 42.90 0.10 -0.23% 42.85 22 42.90 70 12.58
2013-12-24 3545 1783850 1058 76694244 43.30 43.50 42.70 42.70 0.20 -0.47% 42.70 40 42.75 25 12.52
2013-12-25 3545 1777425 1063 75712404 42.90 43.30 42.15 42.20 0.50 -1.17% 42.20 46 42.30 7 12.38
2013-12-26 3545 5907076 3095 258804466 42.20 44.45 42.20 44.00 1.80 4.27% 43.95 8 44.00 91 12.90
2013-12-27 3545 3628940 2162 159034934 44.05 44.35 43.30 43.55 0.45 -1.02% 43.55 19 43.60 6 12.77
2013-12-30 3545 8251800 4292 372386276 44.30 46.00 44.30 44.75 1.20 2.76% 44.75 24 44.80 2 13.12
2013-12-31 3545 2056453 1232 91591456 44.85 44.85 44.15 44.50 0.25 -0.56% 44.50 81 44.55 12 13.05
2013-12-31 3545 2056453 1232 91591456 44.85 44.85 44.15 44.50 0.25 0% 44.50 81 44.55 12 13.05