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　47.00
0
0%		46.75
-0.25
-0.53%		 　45.60
-1.15
-2.46%		48.25
2.65
5.81%		50.00
1.75
3.63%		47.80
-2.2
-4.4%		47.20
-0.6
-1.26%		 　48.90
1.7
3.6%		48.25
-0.65
-1.33%		48.55
0.3
0.62%		48.00
-0.55
-1.13%		48.15
0.15
0.31%		 　49.40
1.25
2.6%		48.35
-1.05
-2.13%		47.70
-0.65
-1.34%		44.40
-3.3
-6.92%		41.30
-3.1
-6.98%		 　41.00
-0.3
-0.73%		 45.96
2 月　　　　40.85
-0.15
-0.37%		40.70
-0.15
-0.37%		40.75
0.05
0.12%		 　41.10
0.35
0.86%		42.55
1.45
3.53%		43.20
0.65
1.53%		42.50
-0.7
-1.62%		41.60
-0.9
-2.12%		 　43.05
1.45
3.49%		44.75
1.7
3.95%		47.80
3.05
6.82%		46.80
-1
-2.09%		47.45
0.65
1.39%		 　47.90
0.45
0.95%		47.30
-0.6
-1.25%		48.90
1.6
3.38%		47.90
-1
-2.04%		 44.98
3 月　　48.10
0.2
0.42%		47.80
-0.3
-0.62%		48.80
1
2.09%		51.30
2.5
5.12%		49.50
-1.8
-3.51%		 　52.40
2.9
5.86%		51.90
-0.5
-0.95%		52.10
0.2
0.39%		52.30
0.2
0.38%		51.50
-0.8
-1.53%		 　52.20
0.7
1.36%		52.30
0.1
0.19%		51.90
-0.4
-0.76%		52.60
0.7
1.35%		53.30
0.7
1.33%		 　54.80
1.5
2.81%		55.00
0.2
0.36%		54.30
-0.7
-1.27%		54.80
0.5
0.92%		53.60
-1.2
-2.19%		 54.50
0.9
1.68%		52.44
4 月53.60
-0.9
-1.65%		55.70
2.1
3.92%		56.00
0.3
0.54%		 　　57.80
1.8
3.21%		55.00
-2.8
-4.84%		55.80
0.8
1.45%		53.90
-1.9
-3.41%		52.40
-1.5
-2.78%		 　50.60
-1.8
-3.44%		51.60
1
1.98%		52.00
0.4
0.78%		55.00
3
5.77%		54.20
-0.8
-1.45%		 　54.60
0.4
0.74%		54.70
0.1
0.18%		53.40
-1.3
-2.38%		52.60
-0.8
-1.5%		48.95
-3.65
-6.94%		 　49.30
0.35
0.72%		52.70
3.4
6.9%		54.40
1.7
3.23%		 53.5
5 月　54.40
0
0%		 　54.90
0.5
0.92%		54.40
-0.5
-0.91%		55.00
0.6
1.1%		54.20
-0.8
-1.45%		53.10
-1.1
-2.03%		 　52.30
-0.8
-1.51%		53.10
0.8
1.53%		53.20
0.1
0.19%		53.00
-0.2
-0.38%		53.00
0
0%		 　52.70
-0.3
-0.57%		52.90
0.2
0.38%		53.90
1
1.89%		54.90
1
1.86%		55.00
0.1
0.18%		 　55.00
0
0%		54.50
-0.5
-0.91%		55.20
0.7
1.28%		52.50
-2.7
-4.89%		51.90
-0.6
-1.14%		 53.65
6 月　　50.90
-1
-1.93%		51.60
0.7
1.38%		51.90
0.3
0.58%		51.50
-0.4
-0.77%		 　52.00
0.5
0.97%		50.90
-1.1
-2.12%		51.40
0.5
0.98%		51.70
0.3
0.58%		50.70
-1
-1.93%		 　50.70
0
0%		50.80
0.1
0.2%		50.40
-0.4
-0.79%		51.70
1.3
2.58%		51.00
-0.7
-1.35%		 　49.80
-1.2
-2.35%		50.20
0.4
0.8%		50.00
-0.2
-0.4%		51.60
1.6
3.2%		50.60
-1
-1.94%		 　51.10
0.5
0.99%		 51.04
7 月51.90
0.8
1.57%		52.10
0.2
0.39%		52.30
0.2
0.38%		51.80
-0.5
-0.96%		 　50.80
-1
-1.93%		51.10
0.3
0.59%		50.90
-0.2
-0.39%		51.50
0.6
1.18%		50.00
-1.5
-2.91%		 　50.20
0.2
0.4%		50.40
0.2
0.4%		49.75
-0.65
-1.29%		50.30
0.55
1.11%		50.00
-0.3
-0.6%		 　50.00
0
0%		50.00
0
0%		 51.50
1.5
3%		51.10
-0.4
-0.78%		 　50.70
-0.4
-0.78%		49.20
-1.5
-2.96%		49.75
0.55
1.12%		49.30
-0.45
-0.9%		50.66
8 月49.25
-0.05
-0.1%		 　48.55
-0.7
-1.42%		46.10
-2.45
-5.05%		45.00
-1.1
-2.39%		44.20
-0.8
-1.78%		43.15
-1.05
-2.38%		 　44.45
1.3
3.01%		43.70
-0.75
-1.69%		42.75
-0.95
-2.17%		42.30
-0.45
-1.05%		43.10
0.8
1.89%		 　42.25
-0.85
-1.97%		44.50
2.25
5.33%		44.80
0.3
0.67%		44.90
0.1
0.22%		45.35
0.45
1%		 　45.20
-0.15
-0.33%		45.20
0
0%		45.15
-0.05
-0.11%		45.10
-0.05
-0.11%		44.35
-0.75
-1.66%		 44.75
9 月44.25
-0.1
-0.23%		44.25
0
0%		43.30
-0.95
-2.15%		43.05
-0.25
-0.58%		42.80
-0.25
-0.58%		 　　42.60
-0.2
-0.47%		42.50
-0.1
-0.23%		43.05
0.55
1.29%		42.80
-0.25
-0.58%		 　42.80
0
0%		42.55
-0.25
-0.58%		42.40
-0.15
-0.35%		42.60
0.2
0.47%		42.95
0.35
0.82%		 　42.80
-0.15
-0.35%		42.15
-0.65
-1.52%		41.00
-1.15
-2.73%		40.90
-0.1
-0.24%		40.35
-0.55
-1.34%		 　40.60
0.25
0.62%		41.45
0.85
2.09%		 42.36
10 月41.30
-0.15
-0.36%		41.60
0.3
0.73%		44.50
2.9
6.97%		 　44.60
0.1
0.22%		43.95
-0.65
-1.46%		43.05
-0.9
-2.05%		42.20
-0.85
-1.97%		 　　41.30
-0.9
-2.13%		42.00
0.7
1.69%		42.20
0.2
0.48%		39.25
-2.95
-6.99%		39.25
0
0%		 　38.50
-0.75
-1.91%		39.05
0.55
1.43%		39.15
0.1
0.26%		37.50
-1.65
-4.21%		36.30
-1.2
-3.2%		 　33.80
-2.5
-6.89%		33.85
0.05
0.15%		35.75
1.9
5.61%		35.65
-0.1
-0.28%		36.20
0.55
1.54%		39.58
11 月 　36.50
0.3
0.83%		35.75
-0.75
-2.05%		34.90
-0.85
-2.38%		34.60
-0.3
-0.86%		35.50
0.9
2.6%		 　34.65
-0.85
-2.39%		34.15
-0.5
-1.44%		33.60
-0.55
-1.61%		33.60
0
0%		34.20
0.6
1.79%		 　33.30
-0.9
-2.63%		31.30
-2
-6.01%		30.30
-1
-3.19%		29.50
-0.8
-2.64%		30.30
0.8
2.71%		 　32.40
2.1
6.93%		31.20
-1.2
-3.7%		31.60
0.4
1.28%		31.30
-0.3
-0.95%		30.50
-0.8
-2.56%		 32.89
12 月30.70
0.2
0.66%		32.30
1.6
5.21%		33.00
0.7
2.17%		32.40
-0.6
-1.82%		34.45
2.05
6.33%		 　34.15
-0.3
-0.87%		33.15
-1
-2.93%		33.50
0.35
1.06%		33.15
-0.35
-1.04%		33.20
0.05
0.15%		 　33.15
-0.05
-0.15%		34.10
0.95
2.87%		33.55
-0.55
-1.61%		33.60
0.05
0.15%		32.95
-0.65
-1.93%		 　33.40
0.45
1.37%		33.35
-0.05
-0.15%		34.10
0.75
2.25%		36.45
2.35
6.89%		37.85
1.4
3.84%		38.50
0.65
1.72%		 37.40
-1.1
-2.86%		36.85
-0.55
-1.47%		38.60
1.75
4.75%		34.36

說明:最高漲幅:6.97%最低跌幅:-6.99% 最高價:57.80最低價:29.50平均價:45.4,灰色底表示週末,漲144天(120.85)元,跌153天(-123)元,平盤17天
7%=6,6%=6,5%=4,4%=7,3%=19,2%=19,1%=53,0%=47,-0%=1,-1%=3,-2%=4,-3%=6,-4%=16,-5%=30,-6%=45,-7%=48,

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
2014-01-02 3545 9316071 4841 428248084 44.50 47.00 44.50 47.00 2.50 0% 46.95 88 47.00 85 13.78
2014-01-03 3545 3739717 2171 175135754 46.70 47.50 46.30 46.75 0.25 -0.53% 46.75 61 46.80 29 13.71
2014-01-06 3545 3467178 2055 159746069 47.00 47.40 45.35 45.60 1.15 -2.46% 45.60 30 45.70 1 13.37
2014-01-07 3545 7138807 3899 339161083 46.00 48.50 45.60 48.25 2.65 5.81% 48.25 8 48.30 44 14.15
2014-01-08 3545 9287626 5127 462326550 49.00 50.80 48.60 50.00 1.75 3.63% 50.00 171 50.10 19 14.66
2014-01-09 3545 7795785 4388 379871601 50.30 50.50 47.30 47.80 2.20 -4.4% 47.80 30 47.85 11 14.02
2014-01-10 3545 4136350 2410 195710082 47.90 48.20 46.55 47.20 0.60 -1.26% 47.15 10 47.20 6 13.84
2014-01-13 3545 7862718 4138 379525768 47.35 49.30 46.55 48.90 1.70 3.6% 48.85 41 48.90 50 14.34
2014-01-14 3545 3656440 2213 176718361 48.80 48.90 47.80 48.25 0.65 -1.33% 48.20 43 48.25 17 14.15
2014-01-15 3545 2374150 1413 115005636 48.55 48.80 48.00 48.55 0.30 0.62% 48.50 83 48.55 2 14.24
2014-01-16 3545 3773649 2137 184114885 49.15 49.60 48.00 48.00 0.55 -1.13% 48.00 77 48.15 1 14.08
2014-01-17 3545 1781300 1129 85236358 48.10 48.40 47.25 48.15 0.15 0.31% 48.15 59 48.20 36 14.12
2014-01-20 3545 5758644 3151 283315360 48.45 49.75 48.25 49.40 1.25 2.6% 49.40 2 49.45 7 14.49
2014-01-21 3545 2519800 1347 122989888 49.40 49.40 48.35 48.35 1.05 -2.13% 48.35 52 48.50 1 14.18
2014-01-22 3545 1674250 1101 80448725 48.35 48.95 47.50 47.70 0.65 -1.34% 47.70 36 47.80 5 13.99
2014-01-23 3545 1261321 666 56002650 44.40 44.40 44.40 44.40 3.30 -6.92% 0.00 0 44.40 5556 13.02
2014-01-24 3545 2260420 1090 93355640 41.30 41.30 41.30 41.30 3.10 -6.98% 0.00 0 41.30 3075 12.11
2014-01-27 3545 6596700 2957 270130980 40.40 41.65 40.40 41.00 0.30 -0.73% 40.95 7 41.00 91 12.02
2014-02-05 3545 3522100 2165 144091650 40.50 41.65 40.45 40.85 0.15 -0.37% 40.85 12 40.90 12 11.98
2014-02-06 3545 3116151 1826 127193970 41.00 41.45 40.50 40.70 0.15 -0.37% 40.70 1 40.75 13 11.94
2014-02-07 3545 2563500 1472 104752224 41.20 41.25 40.70 40.75 0.05 0.12% 40.75 65 40.80 23 11.95
2014-02-10 3545 2797749 1678 114597509 40.80 41.25 40.80 41.10 0.35 0.86% 41.10 15 41.15 5 12.05
2014-02-11 3545 4285550 2750 179432109 41.30 42.80 40.85 42.55 1.45 3.53% 42.50 55 42.55 16 12.48
2014-02-12 3545 4882964 2876 211298805 42.85 43.75 42.80 43.20 0.65 1.53% 43.20 53 43.25 7 12.67
2014-02-13 3545 3071347 1783 131242947 43.20 43.20 42.30 42.50 0.70 -1.62% 42.45 1 42.50 214 12.46
2014-02-14 3545 2947500 1665 124006223 42.50 43.20 41.55 41.60 0.90 -2.12% 41.55 50 41.60 10 12.20
2014-02-17 3545 4376350 2523 186495100 41.90 43.20 41.90 43.05 1.45 3.49% 43.00 25 43.05 67 12.62
2014-02-18 3545 8653100 4585 383398050 43.75 45.50 43.25 44.75 1.70 3.95% 44.75 87 44.80 9 13.12
2014-02-19 3545 13239374 5383 628916237 46.00 47.85 45.50 47.80 3.05 6.82% 47.75 18 47.80 12 14.02
2014-02-20 3545 6768298 3266 320760047 47.45 48.35 46.80 46.80 1.00 -2.09% 46.80 127 46.90 2 13.72
2014-02-21 3545 4906760 2257 233996150 47.40 48.05 47.15 47.45 0.65 1.39% 47.45 4 47.50 6 13.91
2014-02-24 3545 2950126 1529 140868216 47.90 48.40 47.05 47.90 0.45 0.95% 47.85 7 47.90 22 14.05
2014-02-25 3545 2387453 1147 113355670 48.05 48.20 47.25 47.30 0.60 -1.25% 47.30 9 47.35 5 13.87
2014-02-26 3545 8543850 3961 414017462 47.40 49.20 47.30 48.90 1.60 3.38% 48.85 10 48.90 40 14.34
2014-02-27 3545 7423167 3544 363171947 49.80 49.85 47.80 47.90 1.00 -2.04% 47.90 82 47.95 8 14.05
2014-03-03 3545 3459199 1928 166543071 47.90 48.65 47.50 48.10 0.20 0.42% 48.10 50 48.15 21 14.11
2014-03-04 3545 2026100 1078 97393750 47.70 48.80 47.70 47.80 0.30 -0.62% 47.80 22 47.85 3 14.02
2014-03-05 3545 4914350 2329 239735029 48.55 49.25 48.00 48.80 1.00 2.09% 48.80 1 48.85 21 14.31
2014-03-06 3545 18519319 7327 943100494 49.00 52.20 48.90 51.30 2.50 5.12% 51.30 16 51.40 27 15.04
2014-03-07 3545 12745705 6153 652270418 51.60 52.20 49.30 49.50 1.80 -3.51% 49.50 33 49.55 1 14.52
2014-03-10 3545 10534664 4708 542172957 50.70 52.50 50.00 52.40 2.90 5.86% 52.30 3 52.40 92 20.23
2014-03-11 3545 7753600 3632 406402138 53.00 53.20 51.90 51.90 0.50 -0.95% 51.90 35 52.00 31 20.04
2014-03-12 3545 6238475 2972 327460946 52.00 53.30 51.80 52.10 0.20 0.39% 52.10 60 52.20 12 20.12
2014-03-13 3545 4985400 2342 262794079 52.90 53.20 52.20 52.30 0.20 0.38% 52.30 55 52.40 5 20.19
2014-03-14 3545 3591299 2012 185190627 52.10 52.30 51.20 51.50 0.80 -1.53% 51.50 8 51.60 7 19.88
2014-03-17 3545 4300362 2219 222540931 51.50 52.20 51.20 52.20 0.70 1.36% 52.10 14 52.20 10 20.15
2014-03-18 3545 3633707 1651 191397128 53.00 53.20 52.20 52.30 0.10 0.19% 52.30 24 52.40 3 20.19
2014-03-19 3545 4013050 1710 209242375 52.90 52.90 51.30 51.90 0.40 -0.76% 51.90 23 52.00 7 20.04
2014-03-20 3545 5144800 2593 270785880 51.50 53.50 51.30 52.60 0.70 1.35% 52.50 29 52.60 9 20.31
2014-03-21 3545 8552370 4153 463744006 53.40 55.20 53.00 53.30 0.70 1.33% 53.30 32 53.50 2 20.58
2014-03-24 3545 6055340 3090 326717629 52.90 55.00 52.50 54.80 1.50 2.81% 54.70 1 54.80 112 21.16
2014-03-25 3545 4488669 2012 246058995 54.80 55.50 54.30 55.00 0.20 0.36% 54.90 1 55.00 97 21.24
2014-03-26 3545 3125420 1481 170567935 55.20 55.30 54.00 54.30 0.70 -1.27% 54.30 30 54.50 5 20.97
2014-03-27 3545 3213515 1587 176059820 54.70 55.40 54.10 54.80 0.50 0.92% 54.70 9 54.90 32 21.16
2014-03-28 3545 2920120 1476 156892880 55.00 55.10 52.80 53.60 1.20 -2.19% 53.50 1 53.60 28 20.69
2014-03-31 3545 2119505 1002 115017575 54.00 54.70 53.80 54.50 0.90 1.68% 54.40 51 54.50 25 21.04
2014-04-01 3545 2002100 1002 108270978 54.60 54.80 53.60 53.60 0.90 -1.65% 53.60 23 53.80 11 20.69
2014-04-02 3545 8313550 3810 461094733 54.60 56.20 54.40 55.70 2.10 3.92% 55.50 5 55.80 30 21.51
2014-04-03 3545 6216125 2812 347855562 56.20 56.70 55.10 56.00 0.30 0.54% 55.90 35 56.00 20 21.62
2014-04-07 3545 6537991 2976 373520369 56.90 57.80 56.40 57.80 1.80 3.21% 57.70 10 57.80 5 22.32
2014-04-08 3545 18768031 8516 1071685298 60.10 60.10 54.40 55.00 2.80 -4.84% 54.90 17 55.00 52 21.24
2014-04-09 3545 8714899 4009 488475130 55.00 56.70 55.00 55.80 0.80 1.45% 55.80 182 55.90 5 21.54
2014-04-10 3545 7481620 3213 408701202 56.50 56.50 53.50 53.90 1.90 -3.41% 53.90 93 54.00 17 20.81
2014-04-11 3545 7921487 3587 415507812 53.20 54.50 50.60 52.40 1.50 -2.78% 52.30 21 52.40 64 20.23
2014-04-14 3545 4289180 1993 220789360 52.40 52.60 50.60 50.60 1.80 -3.44% 50.60 109 50.80 16 19.54
2014-04-15 3545 4249260 2106 220658310 51.30 52.50 51.20 51.60 1.00 1.98% 51.60 116 51.70 9 19.92
2014-04-16 3545 2494560 1663 129964019 52.40 52.40 51.60 52.00 0.40 0.78% 52.00 33 52.10 4 20.08
2014-04-17 3545 9675434 4515 527019210 53.20 55.60 53.10 55.00 3.00 5.77% 54.90 8 55.00 58 21.24
2014-04-18 3545 3930640 2125 214263252 55.00 55.30 54.00 54.20 0.80 -1.45% 54.20 88 54.50 8 20.93
2014-04-21 3545 2408320 1373 132156772 55.00 55.30 54.30 54.60 0.40 0.74% 54.60 86 54.70 16 21.08
2014-04-22 3545 1896100 1015 103888560 54.80 55.10 54.40 54.70 0.10 0.18% 54.60 46 54.70 34 21.12
2014-04-23 3545 2276210 1226 123045745 55.00 55.20 53.20 53.40 1.30 -2.38% 53.40 39 53.50 2 20.62
2014-04-24 3545 1394971 860 73653282 53.90 53.90 52.20 52.60 0.80 -1.5% 52.50 7 52.60 23 20.31
2014-04-25 3545 5035390 2240 250003442 51.90 52.50 48.95 48.95 3.65 -6.94% 48.95 37 49.00 5 18.90
2014-04-28 3545 1379028 789 66637751 46.30 49.40 46.30 49.30 0.35 0.72% 49.30 26 49.35 5 19.03
2014-04-29 3545 8571758 2933 447485445 50.00 52.70 50.00 52.70 3.40 6.9% 52.70 2183 0.00 0 20.35
2014-04-30 3545 10968909 5150 599390040 54.00 55.80 53.30 54.40 1.70 3.23% 54.30 3 54.40 9 21.00
2014-05-02 3545 5662350 2939 312984275 55.60 56.10 54.00 54.40 0.00 0% 54.40 1 54.50 1 21.00
2014-05-05 3545 2799123 1406 153259246 55.50 55.50 54.30 54.90 0.50 0.92% 54.80 5 54.90 18 21.20
2014-05-06 3545 2877006 1524 158126226 55.50 55.80 54.40 54.40 0.50 -0.91% 54.40 4 54.50 15 21.00
2014-05-07 3545 6932370 3425 386391150 54.40 56.50 54.40 55.00 0.60 1.1% 55.00 53 55.20 22 21.24
2014-05-08 3545 3329355 1701 182463846 55.40 55.60 54.20 54.20 0.80 -1.45% 54.20 37 54.50 6 20.93
2014-05-09 3545 2499479 1323 134808882 54.80 55.00 53.00 53.10 1.10 -2.03% 53.00 130 53.10 17 20.50
2014-05-12 3545 1725310 982 91413675 53.50 53.80 52.30 52.30 0.80 -1.51% 52.30 18 52.60 3 20.19
2014-05-13 3545 3087465 1726 165385482 53.40 54.60 52.80 53.10 0.80 1.53% 53.10 43 53.20 3 17.35
2014-05-14 3545 1986263 1151 106328244 54.60 54.60 52.90 53.20 0.10 0.19% 53.20 6 53.30 11 17.39
2014-05-15 3545 1690120 939 89707780 53.70 53.70 52.70 53.00 0.20 -0.38% 52.90 27 53.00 18 17.32
2014-05-16 3545 1280080 786 67669864 53.00 53.30 52.60 53.00 0.00 0% 53.00 13 53.10 29 17.32
2014-05-19 3545 1201180 657 63595276 53.10 53.60 52.60 52.70 0.30 -0.57% 52.60 61 52.70 70 17.22
2014-05-20 3545 2053049 998 109012492 53.20 53.70 52.70 52.90 0.20 0.38% 52.90 10 53.00 8 17.29
2014-05-21 3545 4847370 2550 261762680 53.20 54.80 52.90 53.90 1.00 1.89% 53.80 20 53.90 7 17.61
2014-05-22 3545 4855870 2512 267111100 55.30 55.50 54.60 54.90 1.00 1.86% 54.90 16 55.00 34 17.94
2014-05-23 3545 4311994 2234 238330766 55.40 55.90 54.50 55.00 0.10 0.18% 55.00 14 55.10 3 17.97
2014-05-26 3545 3992730 2047 222066323 55.50 56.30 55.00 55.00 0.00 0% 55.00 63 55.10 2 17.97
2014-05-27 3545 3367744 1674 185120594 55.20 55.60 54.40 54.50 0.50 -0.91% 54.40 33 54.50 23 17.81
2014-05-28 3545 4341200 2409 240340100 55.00 56.00 54.70 55.20 0.70 1.28% 55.10 16 55.20 4 18.04
2014-05-29 3545 9840697 5109 519840789 55.20 55.20 52.10 52.50 2.70 -4.89% 52.50 89 52.60 32 17.16
2014-05-30 3545 4396560 2343 228955985 52.30 52.60 51.60 51.90 0.60 -1.14% 51.90 29 52.00 43 16.96
2014-06-03 3545 3396502 1870 174375855 52.30 52.40 50.70 50.90 1.00 -1.93% 50.80 48 50.90 4 16.63
2014-06-04 3545 2524353 1436 130366249 51.00 52.10 51.00 51.60 0.70 1.38% 51.50 9 51.60 13 16.86
2014-06-05 3545 2953050 1554 153306305 51.70 52.30 51.20 51.90 0.30 0.58% 51.80 9 51.90 9 16.96
2014-06-06 3545 2230900 1189 115598729 52.30 52.30 51.30 51.50 0.40 -0.77% 51.50 55 51.70 5 16.83
2014-06-09 3545 1735000 1106 89876900 52.00 52.10 51.50 52.00 0.50 0.97% 52.00 12 52.10 78 16.99
2014-06-10 3545 3080250 1636 157523899 51.90 51.90 50.70 50.90 1.10 -2.12% 50.90 27 51.00 2 16.63
2014-06-11 3545 1543933 1003 78765052 50.10 51.50 50.10 51.40 0.50 0.98% 51.30 54 51.40 37 16.80
2014-06-12 3545 1131600 637 58277119 51.10 51.80 51.10 51.70 0.30 0.58% 51.70 21 51.80 34 16.90
2014-06-13 3545 1608442 961 81985242 51.50 51.70 50.60 50.70 1.00 -1.93% 50.60 74 50.70 6 16.57
2014-06-16 3545 1079670 519 54874632 50.70 51.20 50.70 50.70 0.00 0% 50.70 12 50.80 124 16.57
2014-06-17 3545 1084350 664 55312979 50.90 51.30 50.70 50.80 0.10 0.2% 50.80 4 50.90 10 16.60
2014-06-18 3545 1158310 789 58600986 50.80 51.00 50.20 50.40 0.40 -0.79% 50.40 11 50.50 25 16.47
2014-06-19 3545 2909150 1809 150261622 50.80 52.00 50.80 51.70 1.30 2.58% 51.60 128 51.70 3 16.90
2014-06-20 3545 1698004 860 86973708 51.90 51.90 50.80 51.00 0.70 -1.35% 51.00 1 51.10 13 16.67
2014-06-23 3545 1531450 918 77265725 51.50 51.50 49.80 49.80 1.20 -2.35% 49.80 14 49.90 6 16.27
2014-06-24 3545 962050 510 48365720 50.40 50.50 49.95 50.20 0.40 0.8% 50.20 13 50.30 1 16.41
2014-06-25 3545 811020 459 40570352 50.00 50.50 49.80 50.00 0.20 -0.4% 50.00 11 50.10 9 16.34
2014-06-26 3545 1567007 771 79653956 50.10 51.80 50.00 51.60 1.60 3.2% 51.50 28 51.60 60 16.86
2014-06-27 3545 3285585 1415 168928735 51.60 52.00 50.60 50.60 1.00 -1.94% 50.60 304 50.70 1 16.54
2014-06-30 3545 1022250 541 52318098 51.00 51.50 50.90 51.10 0.50 0.99% 51.10 211 51.20 18 16.70
2014-07-01 3545 5300201 2745 274684852 51.50 52.60 50.90 51.90 0.80 1.57% 51.90 29 52.00 65 16.96
2014-07-02 3545 6736149 3080 354793016 52.40 53.50 51.90 52.10 0.20 0.39% 52.10 165 52.30 2 17.03
2014-07-03 3545 2252347 852 118192845 52.10 52.90 52.10 52.30 0.20 0.38% 52.30 36 52.50 36 17.09
2014-07-04 3545 1577000 697 81925600 52.30 52.40 51.60 51.80 0.50 -0.96% 51.70 32 51.80 30 16.93
2014-07-07 3545 1520005 728 77726155 51.50 52.00 50.70 50.80 1.00 -1.93% 50.80 8 50.90 1 16.60
2014-07-08 3545 874300 513 44818958 51.20 51.70 51.10 51.10 0.30 0.59% 51.10 393 51.20 8 16.70
2014-07-09 3545 1066410 458 54439428 51.10 51.50 50.80 50.90 0.20 -0.39% 50.90 97 51.00 2 16.63
2014-07-10 3545 1234495 695 63862390 51.30 52.20 51.20 51.50 0.60 1.18% 51.50 218 51.60 25 16.83
2014-07-11 3545 1919440 963 96612892 51.40 51.50 49.15 50.00 1.50 -2.91% 50.00 29 50.10 7 16.34
2014-07-14 3545 1431304 631 72031873 50.40 50.80 49.95 50.20 0.20 0.4% 50.20 3 50.30 4 16.41
2014-07-15 3545 539501 389 27249397 50.50 50.80 50.30 50.40 0.20 0.4% 50.40 2 50.60 4 16.47
2014-07-16 3545 1319005 812 65926650 50.60 50.70 49.60 49.75 0.65 -1.29% 49.75 20 49.80 3 16.26
2014-07-17 3545 1033300 567 51901088 50.00 50.60 49.95 50.30 0.55 1.11% 50.20 87 50.30 57 16.44
2014-07-18 3545 487000 286 24415100 49.80 50.50 49.80 50.00 0.30 -0.6% 50.00 73 50.10 8 16.34
2014-07-21 3545 556205 303 27830460 50.00 50.30 49.90 50.00 0.00 0% 50.00 26 50.10 4 16.34
2014-07-22 3545 584041 388 29258808 50.00 50.40 49.90 50.00 0.00 0% 50.00 6 50.10 17 16.34
2014-07-24 3545 1683148 1028 86008202 50.40 51.80 50.00 51.50 1.50 3% 51.40 5 51.50 13 16.83
2014-07-25 3545 794100 497 40492865 51.80 51.80 50.60 51.10 0.40 -0.78% 51.10 7 51.20 9 16.70
2014-07-28 3545 893800 532 45530312 51.10 51.40 50.60 50.70 0.40 -0.78% 50.70 7 50.80 2 16.57
2014-07-29 3545 1774200 1025 87921440 50.00 50.50 48.55 49.20 1.50 -2.96% 49.20 7 49.35 2 16.08
2014-07-30 3545 703000 432 34961363 49.40 50.00 49.40 49.75 0.55 1.12% 49.75 6 49.90 3 16.26
2014-07-31 3545 643188 337 31692744 50.10 50.10 49.05 49.30 0.45 -0.9% 49.25 2 49.30 61 16.11
2014-08-01 3545 751503 432 36765399 49.00 49.45 48.20 49.25 0.05 -0.1% 49.20 3 49.25 1 16.09
2014-08-04 3545 1618485 851 78772487 48.50 49.10 48.35 48.55 0.70 -1.42% 48.50 15 48.55 6 15.87
2014-08-05 3545 2122195 1040 99210660 47.00 47.05 46.10 46.10 0.00 -5.05% 46.05 54 46.30 3 15.07
2014-08-06 3545 1200011 628 54359497 46.10 46.40 44.50 45.00 1.10 -2.39% 44.90 13 45.00 8 14.71
2014-08-07 3545 772001 388 34502445 45.10 45.35 44.20 44.20 0.80 -1.78% 44.20 2 44.25 10 14.44
2014-08-08 3545 1099001 648 47339346 44.00 44.00 42.15 43.15 1.05 -2.38% 43.15 11 43.20 17 14.10
2014-08-11 3545 807204 475 35556909 43.50 44.50 43.35 44.45 1.30 3.01% 44.40 18 44.45 10 14.53
2014-08-12 3545 718101 345 31703145 44.50 44.70 43.60 43.70 0.75 -1.69% 43.65 2 43.70 6 14.28
2014-08-13 3545 1991765 953 85482645 43.75 43.80 42.50 42.75 0.95 -2.17% 42.75 28 42.80 25 13.97
2014-08-14 3545 1131503 688 48390082 42.90 43.25 42.30 42.30 0.45 -1.05% 42.30 18 42.40 11 13.82
2014-08-15 3545 1067010 642 45509890 42.35 43.20 41.80 43.10 0.80 1.89% 43.05 7 43.10 6 18.58
2014-08-18 3545 717000 443 30379250 43.00 43.00 41.90 42.25 0.85 -1.97% 42.25 21 42.30 6 18.21
2014-08-19 3545 2972352 1660 131013309 42.85 44.85 42.60 44.50 2.25 5.33% 44.50 21 44.55 6 19.18
2014-08-20 3545 2443177 1344 109589165 44.95 45.15 44.55 44.80 0.30 0.67% 44.80 49 44.85 4 19.31
2014-08-21 3545 999050 644 44571159 45.00 45.00 44.05 44.90 0.10 0.22% 44.90 29 44.95 23 19.35
2014-08-22 3545 1675000 863 75913598 45.35 45.65 44.90 45.35 0.45 1% 45.30 12 45.40 3 19.55
2014-08-25 3545 933201 557 42073625 45.40 45.45 44.85 45.20 0.15 -0.33% 45.15 5 45.25 11 19.48
2014-08-26 3545 1066150 594 48373636 45.20 45.80 45.05 45.20 0.00 0% 45.20 12 45.35 7 19.48
2014-08-27 3545 1210800 617 54795367 45.45 45.70 45.00 45.15 0.05 -0.11% 45.15 41 45.20 195 19.46
2014-08-28 3545 1871005 888 85259375 45.60 46.00 45.10 45.10 0.05 -0.11% 45.10 12 45.15 1 19.44
2014-08-29 3545 1689212 835 75196935 45.10 45.10 44.15 44.35 0.75 -1.66% 44.35 9 44.40 50 19.12
2014-09-01 3545 1153353 636 51147924 44.35 44.70 44.15 44.25 0.10 -0.23% 44.25 12 44.30 4 19.07
2014-09-02 3545 1051500 649 46870900 44.35 45.00 44.25 44.25 0.00 0% 44.25 22 44.30 1 19.07
2014-09-03 3545 1155600 647 50370600 44.50 44.50 43.10 43.30 0.95 -2.15% 43.30 41 43.35 3 18.66
2014-09-04 3545 609000 380 26332850 43.30 43.50 43.05 43.05 0.25 -0.58% 43.05 11 43.10 5 18.56
2014-09-05 3545 1213022 627 51878146 43.10 43.20 42.30 42.80 0.25 -0.58% 42.80 4 42.90 1 18.45
2014-09-09 3545 537001 333 22916595 42.85 43.20 42.55 42.60 0.20 -0.47% 42.60 3 42.65 1 18.36
2014-09-10 3545 665400 393 28116408 42.55 42.60 42.00 42.50 0.10 -0.23% 42.45 11 42.50 3 18.32
2014-09-11 3545 931350 606 40212233 42.70 43.60 42.70 43.05 0.55 1.29% 43.05 10 43.10 13 18.56
2014-09-12 3545 427116 273 18334980 43.35 43.40 42.75 42.80 0.25 -0.58% 42.75 15 42.80 2 18.45
2014-09-15 3545 267001 153 11443494 42.80 43.20 42.70 42.80 0.00 0% 42.80 12 42.85 6 18.45
2014-09-16 3545 376903 227 16098979 42.80 43.00 42.50 42.55 0.25 -0.58% 42.55 1 42.60 1 18.34
2014-09-17 3545 399002 273 17060988 42.90 43.05 42.40 42.40 0.15 -0.35% 42.40 13 42.50 12 18.28
2014-09-18 3545 291462 185 12433316 42.50 42.85 42.50 42.60 0.20 0.47% 42.60 7 42.65 7 18.36
2014-09-19 3545 462058 262 19898155 42.80 43.30 42.80 42.95 0.35 0.82% 42.95 10 43.00 2 18.51
2014-09-22 3545 286000 166 12255000 42.95 43.15 42.75 42.80 0.15 -0.35% 42.75 18 42.80 1 18.45
2014-09-23 3545 510050 267 21672950 42.80 42.85 42.15 42.15 0.65 -1.52% 42.15 7 42.25 3 18.17
2014-09-24 3545 1341500 739 55710500 42.15 42.50 40.50 41.00 1.15 -2.73% 41.00 7 41.10 10 17.67
2014-09-25 3545 948025 529 38994897 41.65 41.65 40.70 40.90 0.10 -0.24% 40.90 8 41.00 24 17.63
2014-09-26 3545 797900 406 32268387 40.70 40.80 40.15 40.35 0.55 -1.34% 40.30 24 40.35 5 17.39
2014-09-29 3545 380059 264 15400765 40.60 40.80 40.20 40.60 0.25 0.62% 40.60 16 40.65 3 17.50
2014-09-30 3545 698051 447 28435978 40.60 41.60 40.10 41.45 0.85 2.09% 41.35 2 41.45 2 17.87
2014-10-01 3545 638001 465 26515993 41.30 41.95 41.05 41.30 0.15 -0.36% 41.30 32 41.35 9 17.80
2014-10-02 3545 626011 377 25994262 41.00 42.10 40.70 41.60 0.30 0.73% 41.60 16 41.90 14 17.93
2014-10-03 3545 5842717 2744 257573605 42.50 44.50 42.20 44.50 2.90 6.97% 44.45 10 44.50 88 19.18
2014-10-06 3545 2478354 1436 110397440 44.50 44.75 44.15 44.60 0.10 0.22% 44.55 5 44.60 4 19.22
2014-10-07 3545 1821203 1054 80034965 44.20 44.20 43.60 43.95 0.65 -1.46% 43.95 1 44.00 12 18.94
2014-10-08 3545 1112611 657 48476027 43.50 43.95 43.00 43.05 0.90 -2.05% 43.05 18 43.10 1 18.56
2014-10-09 3545 1117013 679 47591250 43.25 43.60 42.15 42.20 0.85 -1.97% 42.15 77 42.20 44 18.19
2014-10-13 3545 1087109 653 44667428 40.20 41.70 40.20 41.30 0.90 -2.13% 41.30 11 41.40 18 17.80
2014-10-14 3545 2127650 1102 89145840 41.05 42.25 40.90 42.00 0.70 1.69% 41.95 12 42.00 21 18.10
2014-10-15 3545 2493085 1400 105665420 42.20 42.85 42.10 42.20 0.20 0.48% 42.20 26 42.30 1 18.19
2014-10-16 3545 6315536 2526 248413260 39.25 40.20 39.25 39.25 2.95 -6.99% 39.25 37 39.30 37 16.92
2014-10-17 3545 2036006 959 79958290 39.25 39.60 39.00 39.25 0.00 0% 39.25 18 39.30 19 16.92
2014-10-20 3545 1634182 892 63811960 39.50 39.90 38.40 38.50 0.75 -1.91% 38.50 23 38.55 4 16.59
2014-10-21 3545 910550 555 35314874 38.45 39.15 38.10 39.05 0.55 1.43% 39.00 7 39.05 14 16.83
2014-10-22 3545 923328 485 36373988 39.50 39.65 39.05 39.15 0.10 0.26% 39.15 14 39.20 10 16.88
2014-10-23 3545 1666871 827 63383912 39.05 39.05 37.20 37.50 1.65 -4.21% 37.45 15 37.50 63 16.16
2014-10-24 3545 2097050 1102 76883563 37.55 37.65 36.25 36.30 1.20 -3.2% 36.25 21 36.45 3 15.65
2014-10-27 3545 3418522 1346 115932984 36.30 36.50 33.80 33.80 2.50 -6.89% 0.00 0 33.80 531 14.57
2014-10-28 3545 2070468 1046 70100462 33.90 34.55 33.55 33.85 0.05 0.15% 33.85 25 33.90 31 14.59
2014-10-29 3545 2541232 1544 89353300 33.95 35.95 33.95 35.75 1.90 5.61% 35.70 4 35.80 54 15.41
2014-10-30 3545 1646003 882 57890058 35.15 35.70 34.80 35.65 0.10 -0.28% 35.55 1 35.65 3 15.37
2014-10-31 3545 1136050 753 41190716 35.85 36.80 35.85 36.20 0.55 1.54% 36.20 6 36.25 1 15.60
2014-11-03 3545 1037022 677 37944164 36.60 36.85 36.30 36.50 0.30 0.83% 36.50 19 36.55 4 15.73
2014-11-04 3545 811008 540 29126696 36.80 36.80 35.60 35.75 0.75 -2.05% 35.75 1 35.80 5 15.41
2014-11-05 3545 1704900 872 59503768 35.00 35.25 34.50 34.90 0.85 -2.38% 34.90 1 35.00 7 15.04
2014-11-06 3545 1031015 609 36249019 35.00 35.65 34.60 34.60 0.30 -0.86% 34.60 9 34.70 1 14.91
2014-11-07 3545 851421 498 29773159 34.80 35.50 34.55 35.50 0.90 2.6% 35.00 8 35.50 26 15.30
2014-11-10 3545 989119 573 34700399 35.50 35.70 34.60 34.65 0.85 -2.39% 34.65 10 34.70 1 14.94
2014-11-11 3545 1118100 648 38505899 34.85 35.00 34.05 34.15 0.50 -1.44% 34.15 9 34.20 8 14.72
2014-11-12 3545 1083003 689 36637758 34.20 34.50 33.50 33.60 0.55 -1.61% 33.60 7 33.65 14 14.48
2014-11-13 3545 816004 490 27563040 33.60 34.15 33.55 33.60 0.00 0% 33.60 2 33.65 1 14.48
2014-11-14 3545 809037 503 27486217 34.00 34.35 33.55 34.20 0.60 1.79% 34.20 13 34.25 3 14.74
2014-11-17 3545 1138182 723 38337279 34.40 34.55 33.20 33.30 0.90 -2.63% 33.30 35 33.45 2 31.42
2014-11-18 3545 4856567 2029 151691111 33.30 33.40 31.00 31.30 2.00 -6.01% 31.30 14 31.40 32 29.53
2014-11-19 3545 5108840 2259 158293997 31.80 31.80 30.15 30.30 1.00 -3.19% 30.30 10 30.35 29 28.58
2014-11-20 3545 6459358 3079 190873350 30.30 30.70 28.75 29.50 0.80 -2.64% 29.45 169 29.50 8 27.83
2014-11-21 3545 7375161 2935 221495501 29.40 30.30 29.40 30.30 0.80 2.71% 30.25 6 30.30 33 28.58
2014-11-24 3545 9607498 4212 302649129 30.70 32.40 30.00 32.40 2.10 6.93% 32.40 34 0.00 0 30.57
2014-11-25 3545 7775067 4397 245441024 32.35 32.35 31.20 31.20 1.20 -3.7% 31.20 32 31.25 9 29.43
2014-11-26 3545 5924046 2983 188774605 31.45 32.30 31.40 31.60 0.40 1.28% 31.60 48 31.65 4 29.81
2014-11-27 3545 3160249 1623 99283113 32.00 32.00 31.00 31.30 0.30 -0.95% 31.25 57 31.30 6 29.53
2014-11-28 3545 2972028 1610 91568553 31.40 31.55 30.40 30.50 0.80 -2.56% 30.50 32 30.55 5 28.77
2014-12-01 3545 2000908 1194 60797898 29.65 30.85 29.65 30.70 0.20 0.66% 30.70 21 30.75 11 28.96
2014-12-02 3545 5271850 2874 167504264 30.85 32.35 30.40 32.30 1.60 5.21% 32.25 21 32.30 24 30.47
2014-12-03 3545 5756556 3019 189521794 32.50 33.60 32.10 33.00 0.70 2.17% 33.00 113 33.05 14 31.13
2014-12-04 3545 4617800 2105 150082232 32.50 32.95 32.10 32.40 0.60 -1.82% 32.40 28 32.45 13 30.57
2014-12-05 3545 9605431 4331 323204028 32.30 34.65 32.10 34.45 2.05 6.33% 34.40 70 34.45 34 32.50
2014-12-08 3545 7006766 3706 239774867 34.45 34.85 33.50 34.15 0.30 -0.87% 34.15 3 34.20 8 32.22
2014-12-09 3545 3337659 1761 112174103 33.55 34.10 33.10 33.15 1.00 -2.93% 33.15 33 33.20 1 31.27
2014-12-10 3545 3912538 1978 130912823 32.90 34.00 32.75 33.50 0.35 1.06% 33.50 14 33.55 10 31.60
2014-12-11 3545 1821615 955 60768357 33.20 33.75 33.10 33.15 0.35 -1.04% 33.15 2 33.20 2 31.27
2014-12-12 3545 3462985 1560 104542244 30.50 30.55 29.90 33.20 0.30 0.15% 29.90 35 29.95 3 27.69
2014-12-15 3545 2426515 1205 80031545 32.80 33.60 32.45 33.15 0.05 -0.15% 33.15 24 33.25 19 31.27
2014-12-16 3545 4181089 1982 141069338 33.00 34.20 33.00 34.10 0.95 2.87% 34.05 1 34.10 15 32.17
2014-12-17 3545 2425805 1389 82019873 34.10 34.15 33.55 33.55 0.55 -1.61% 33.55 17 33.75 6 31.65
2014-12-18 3545 2563800 1360 87008995 33.80 34.20 33.60 33.60 0.05 0.15% 33.60 6 33.70 2 31.70
2014-12-19 3545 3547000 1876 118566248 34.20 34.60 31.90 32.95 0.65 -1.93% 32.90 11 32.95 1 31.08
2014-12-22 3545 1372921 775 45517617 32.95 33.40 32.90 33.40 0.45 1.37% 33.40 25 33.45 26 31.51
2014-12-23 3545 1088125 633 36343161 33.80 33.80 33.20 33.35 0.05 -0.15% 33.35 5 33.40 14 31.46
2014-12-24 3545 2117500 1169 71890323 33.50 34.25 33.40 34.10 0.75 2.25% 34.10 9 34.15 15 32.17
2014-12-25 3545 8830330 4344 317032523 34.30 36.45 34.20 36.45 2.35 6.89% 36.40 69 36.45 517 34.39
2014-12-26 3545 9658844 5207 359682396 36.45 38.70 36.10 37.85 1.40 3.84% 37.85 66 37.90 6 35.71
2014-12-27 3545 5682548 3109 218866772 38.00 38.95 37.50 38.50 0.65 1.72% 38.45 6 38.50 39 36.32
2014-12-29 3545 5396850 2795 204414048 38.45 38.45 37.40 37.40 1.10 -2.86% 37.35 36 37.40 5 35.28
2014-12-30 3545 4332550 2205 160549200 37.10 37.70 36.50 36.85 0.55 -1.47% 36.80 56 36.85 17 34.76
2014-12-31 3545 6763411 3679 259446386 37.00 38.80 37.00 38.60 1.75 4.75% 38.55 23 38.60 17 36.42