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　　　34.25
0
0%		34.05
-0.2
-0.58%		31.90
-2.15
-6.31%		31.30
-0.6
-1.88%		31.90
0.6
1.92%		 　30.05
-1.85
-5.8%		27.85
-2.2
-7.32%		28.05
0.2
0.72%		27.00
-1.05
-3.74%		27.55
0.55
2.04%		 　28.35
0.8
2.9%		28.75
0.4
1.41%		27.00
-1.75
-6.09%		26.25
-0.75
-2.78%		26.70
0.45
1.71%		 　27.85
1.15
4.31%		27.40
-0.45
-1.62%		27.20
-0.2
-0.73%		27.65
0.45
1.65%		28.05
0.4
1.45%		28.30
0.25
0.89%		 28.91
2 月　29.05
0.75
2.65%		28.30
-0.75
-2.58%		 　　　　　　　　　　27.90
-0.4
-1.41%		28.40
0.5
1.79%		28.30
-0.1
-0.35%		29.10
0.8
2.83%		28.80
-0.3
-1.03%		 　28.80
0
0%		31.65
2.85
9.9%		30.60
-1.05
-3.32%		30.30
-0.3
-0.98%		30.65
0.35
1.16%		 30.08
3 月32.60
1.95
6.36%		32.80
0.2
0.61%		31.95
-0.85
-2.59%		31.70
-0.25
-0.78%		 　31.40
-0.3
-0.95%		32.00
0.6
1.91%		31.35
-0.65
-2.03%		31.10
-0.25
-0.8%		31.30
0.2
0.64%		 　31.60
0.3
0.96%		30.80
-0.8
-2.53%		31.20
0.4
1.3%		30.15
-1.05
-3.37%		30.20
0.05
0.17%		 　30.25
0.05
0.17%		30.50
0.25
0.83%		30.20
-0.3
-0.98%		29.60
-0.6
-1.99%		29.00
-0.6
-2.03%		 　29.10
0.1
0.34%		27.65
-1.45
-4.98%		28.00
0.35
1.27%		27.95
-0.05
-0.18%		30.55
4 月27.60
-0.35
-1.25%		 　　　28.05
0.45
1.63%		28.05
0
0%		27.90
-0.15
-0.53%		 　28.60
0.7
2.51%		27.95
-0.65
-2.27%		28.00
0.05
0.18%		28.00
0
0%		28.50
0.5
1.79%		 　28.50
0
0%		28.25
-0.25
-0.88%		27.50
-0.75
-2.65%		27.40
-0.1
-0.36%		26.80
-0.6
-2.19%		 　27.30
0.5
1.87%		27.80
0.5
1.83%		28.10
0.3
1.08%		27.55
-0.55
-1.96%		27.75
0.2
0.73%		 27.87
5 月　　27.40
-0.35
-1.26%		25.10
-2.3
-8.39%		25.45
0.35
1.39%		26.65
1.2
4.72%		 　26.60
-0.05
-0.19%		26.30
-0.3
-1.13%		26.60
0.3
1.14%		25.90
-0.7
-2.63%		25.20
-0.7
-2.7%		 　25.80
0.6
2.38%		25.65
-0.15
-0.58%		26.00
0.35
1.36%		25.50
-0.5
-1.92%		26.00
0.5
1.96%		 　27.20
1.2
4.62%		27.35
0.15
0.55%		26.85
-0.5
-1.83%		27.05
0.2
0.74%		27.05
0
0%		 　26.85
-0.2
-0.74%		26.75
-0.1
-0.37%		26.39
6 月26.90
0.15
0.56%		27.10
0.2
0.74%		27.10
0
0%		26.90
-0.2
-0.74%		 26.95
0.05
0.19%		26.75
-0.2
-0.74%		26.85
0.1
0.37%		 　　　25.95
-0.9
-3.35%		26.30
0.35
1.35%		26.55
0.25
0.95%		26.50
-0.05
-0.19%		27.00
0.5
1.89%		 　27.55
0.55
2.04%		27.90
0.35
1.27%		27.90
0
0%		27.50
-0.4
-1.43%		26.70
-0.8
-2.91%		 　26.45
-0.25
-0.94%		26.50
0.05
0.19%		26.90
0.4
1.51%		26.90
0
0%		 26.88
7 月26.85
-0.05
-0.19%		 　26.80
-0.05
-0.19%		 25.95
-0.85
-3.17%		25.80
-0.15
-0.58%		 　　26.80
1
3.88%		26.20
-0.6
-2.24%		26.10
-0.1
-0.38%		26.55
0.45
1.72%		26.80
0.25
0.94%		 　26.80
0
0%		26.85
0.05
0.19%		26.80
-0.05
-0.19%		27.80
1
3.73%		28.15
0.35
1.26%		 　28.00
-0.15
-0.53%		28.35
0.35
1.25%		28.60
0.25
0.88%		28.30
-0.3
-1.05%		29.10
0.8
2.83%		 27.26
8 月28.90
-0.2
-0.69%		30.30
1.4
4.84%		30.50
0.2
0.66%		29.85
-0.65
-2.13%		30.30
0.45
1.51%		 　30.95
0.65
2.15%		30.55
-0.4
-1.29%		30.65
0.1
0.33%		31.00
0.35
1.14%		31.25
0.25
0.81%		 　31.15
-0.1
-0.32%		30.85
-0.3
-0.96%		30.20
-0.65
-2.11%		30.20
0
0%		29.90
-0.3
-0.99%		 　30.40
0.5
1.67%		31.35
0.95
3.13%		31.65
0.3
0.96%		32.75
1.1
3.48%		32.35
-0.4
-1.22%		 　31.60
-0.75
-2.32%		32.00
0.4
1.27%		32.25
0.25
0.78%		30.93
9 月31.50
-0.75
-2.33%		31.65
0.15
0.48%		 　34.80
3.15
9.95%		34.80
0
0%		36.60
1.8
5.17%		36.55
-0.05
-0.14%		36.70
0.15
0.41%		33.65
-3.05
-8.31%		 34.40
0.75
2.23%		33.75
-0.65
-1.89%		34.00
0.25
0.74%		 　　　34.60
0.6
1.76%		35.25
0.65
1.88%		35.15
-0.1
-0.28%		34.75
-0.4
-1.14%		36.00
1.25
3.6%		 　37.40
1.4
3.89%		 　37.80
0.4
1.07%		37.70
-0.1
-0.26%		 35.35
10 月　　37.70
0
0%		38.10
0.4
1.06%		36.05
-2.05
-5.38%		36.20
0.15
0.42%		35.00
-1.2
-3.31%		 　　32.10
-2.9
-8.29%		34.60
2.5
7.79%		33.80
-0.8
-2.31%		32.15
-1.65
-4.88%		 　31.85
-0.3
-0.93%		32.55
0.7
2.2%		32.85
0.3
0.92%		32.50
-0.35
-1.07%		32.30
-0.2
-0.62%		 　33.65
1.35
4.18%		33.15
-0.5
-1.49%		33.30
0.15
0.45%		33.15
-0.15
-0.45%		33.70
0.55
1.66%		 34.20
0.5
1.48%		33.8
11 月33.50
-0.7
-2.05%		31.95
-1.55
-4.63%		35.10
3.15
9.86%		35.40
0.3
0.85%		 　36.40
1
2.82%		35.45
-0.95
-2.61%		32.95
-2.5
-7.05%		35.45
2.5
7.59%		34.05
-1.4
-3.95%		 　34.00
-0.05
-0.15%		33.45
-0.55
-1.62%		34.30
0.85
2.54%		34.45
0.15
0.44%		34.60
0.15
0.44%		 　36.10
1.5
4.34%		36.40
0.3
0.83%		35.35
-1.05
-2.88%		36.20
0.85
2.4%		35.20
-1
-2.76%		 　35.00
-0.2
-0.57%		34.35
-0.65
-1.86%		34.75
0.4
1.16%		 34.82
12 月34.20
-0.55
-1.58%		34.40
0.2
0.58%		 　34.00
-0.4
-1.16%		34.80
0.8
2.35%		34.35
-0.45
-1.29%		34.85
0.5
1.46%		34.95
0.1
0.29%		 　33.95
-1
-2.86%		32.80
-1.15
-3.39%		32.90
0.1
0.3%		33.25
0.35
1.06%		33.55
0.3
0.9%		 　32.35
-1.2
-3.58%		32.95
0.6
1.85%		32.85
-0.1
-0.3%		33.60
0.75
2.28%		33.40
-0.2
-0.6%		 　33.70
0.3
0.9%		33.65
-0.05
-0.15%		34.50
0.85
2.53%		34.80
0.3
0.87%		35.20
0.4
1.15%		　33.81

說明:最高漲幅:9.95%最低跌幅:-8.39% 最高價:38.10最低價:25.10平均價:30.58,灰色底表示週末,漲152天(101.75)元,跌134天(-83.85)元,平盤17天
10%=4,8%=2,6%=6,5%=5,4%=12,3%=14,2%=36,1%=53,0%=37,-0%=2,-1%=4,-2%=4,-3%=4,-4%=4,-5%=21,-6%=23,-7%=23,-8%=49,

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
2016-01-04 3545 2228261 1331 77092063 34.50 35.40 33.90 34.25 0.10 0% 34.25 114 34.30 1 64.62
2016-01-05 3545 2100211 1257 72585948 34.45 35.00 34.05 34.05 0.20 -0.58% 34.05 9 34.25 2 64.25
2016-01-06 3545 4064946 2094 133281619 34.15 34.30 31.55 31.90 2.15 -6.31% 31.85 128 31.90 2 60.19
2016-01-07 3545 2308532 1464 73019692 32.10 32.60 30.60 31.30 0.60 -1.88% 31.30 11 31.35 3 59.06
2016-01-08 3545 1218479 825 38644078 30.95 32.10 30.90 31.90 0.60 1.92% 31.90 59 31.95 2 60.19
2016-01-11 3545 2443049 1504 74744905 31.30 31.30 30.05 30.05 1.85 -5.8% 30.05 8 30.10 3 56.70
2016-01-12 3545 3298751 1904 96244228 30.30 30.50 27.60 27.85 2.20 -7.32% 27.85 23 27.90 18 52.55
2016-01-13 3545 2738562 1699 77212498 28.70 28.85 27.75 28.05 0.20 0.72% 28.05 13 28.10 4 52.92
2016-01-14 3545 3495434 1750 94657705 27.40 27.40 26.85 27.00 1.05 -3.74% 27.00 8 27.05 1 50.94
2016-01-15 3545 2440099 1509 67459565 27.80 27.90 27.40 27.55 0.55 2.04% 27.55 41 27.60 11 51.98
2016-01-18 3545 2171948 1323 60306204 26.50 28.45 26.50 28.35 0.80 2.9% 28.35 8 28.40 9 53.49
2016-01-19 3545 1492438 968 42537112 28.35 28.80 27.80 28.75 0.40 1.41% 28.75 5 28.80 16 54.25
2016-01-20 3545 2011981 1236 55611115 28.45 28.55 26.90 27.00 1.75 -6.09% 27.00 8 27.15 13 50.94
2016-01-21 3545 2144671 1223 57447317 27.30 27.60 26.20 26.25 0.75 -2.78% 26.25 1 26.40 11 49.53
2016-01-22 3545 1626624 993 43428093 26.95 27.00 26.40 26.70 0.45 1.71% 26.70 9 26.75 9 50.38
2016-01-25 3545 1758255 1043 48551244 27.10 28.10 27.05 27.85 1.15 4.31% 27.85 24 27.90 49 52.55
2016-01-26 3545 1013037 619 27758110 27.50 27.65 27.20 27.40 0.45 -1.62% 27.40 16 27.45 3 51.70
2016-01-27 3545 1309821 706 35842840 27.80 27.80 27.10 27.20 0.20 -0.73% 27.20 17 27.25 2 51.32
2016-01-28 3545 1318649 738 36225559 27.15 27.65 27.15 27.65 0.45 1.65% 27.65 8 27.70 10 52.17
2016-01-29 3545 2807824 1335 78946192 27.60 28.50 27.60 28.05 0.40 1.45% 28.00 22 28.05 7 52.92
2016-01-30 3545 1320631 754 37531737 28.45 28.55 28.25 28.30 0.25 0.89% 28.30 37 28.35 5 53.40
2016-02-02 3545 4682529 2713 137089446 28.50 29.90 28.50 29.05 0.95 2.65% 29.05 29 29.10 35 54.81
2016-02-03 3545 1914186 1007 54591435 28.80 28.85 28.30 28.30 0.75 -2.58% 28.30 32 28.40 25 53.40
2016-02-15 3545 1030634 650 28797502 27.80 28.30 27.70 27.90 0.40 -1.41% 27.90 24 27.95 17 52.64
2016-02-16 3545 1346220 745 38246129 28.05 28.65 28.05 28.40 0.50 1.79% 28.35 21 28.40 27 53.58
2016-02-17 3545 1241526 765 35227652 28.30 28.55 28.10 28.30 0.10 -0.35% 28.30 14 28.35 3 53.40
2016-02-18 3545 2447593 1340 71055487 28.50 29.30 28.50 29.10 0.80 2.83% 29.05 21 29.10 5 54.91
2016-02-19 3545 1567069 1010 45585214 29.10 29.40 28.80 28.80 0.30 -1.03% 28.80 116 28.85 4 54.34
2016-02-22 3545 1300107 927 37607762 28.95 29.30 28.65 28.80 0.00 0% 28.80 40 28.85 18 54.34
2016-02-23 3545 8324157 3951 255610700 29.20 31.65 29.20 31.65 2.85 9.9% 31.65 5823 0.00 0 59.72
2016-02-24 3545 7651880 3858 237244178 31.90 32.10 29.90 30.60 1.05 -3.32% 30.60 18 30.65 9 57.74
2016-02-25 3545 3886534 2108 119497143 30.90 31.10 30.30 30.30 0.30 -0.98% 30.30 123 30.40 1 57.17
2016-02-26 3545 2070925 1176 63545017 30.70 31.00 30.35 30.65 0.35 1.16% 30.65 19 30.70 28 57.83
2016-03-01 3545 6737532 3577 214673895 30.85 32.60 30.85 32.60 1.95 6.36% 32.55 2 32.60 46 61.51
2016-03-02 3545 10456356 4925 349519207 33.20 33.90 32.80 32.80 0.20 0.61% 32.80 190 32.85 1 61.89
2016-03-03 3545 4511413 2486 146508517 32.85 33.15 31.90 31.95 0.85 -2.59% 31.95 35 32.10 3 60.28
2016-03-04 3545 3015247 1770 96157797 32.05 32.25 31.65 31.70 0.25 -0.78% 31.70 70 31.80 2 59.81
2016-03-07 3545 1500616 938 47509507 31.75 32.00 31.40 31.40 0.30 -0.95% 31.40 27 31.50 15 59.25
2016-03-08 3545 2378595 1382 74738390 31.40 32.00 31.00 32.00 0.60 1.91% 31.95 31 32.00 2 60.38
2016-03-09 3545 1488981 963 47008166 32.00 32.05 31.30 31.35 0.65 -2.03% 31.30 49 31.35 39 59.15
2016-03-10 3545 1625892 1011 50718919 31.30 31.50 31.00 31.10 0.25 -0.8% 31.05 76 31.10 2 58.68
2016-03-11 3545 1873604 1456 58127521 30.65 31.35 30.55 31.30 0.20 0.64% 31.30 16 31.35 7 59.06
2016-03-14 3545 2290286 1444 72665149 31.45 32.05 31.40 31.60 0.30 0.96% 31.60 59 31.65 3 59.62
2016-03-15 3545 3803474 1778 120452374 31.90 32.25 30.80 30.80 0.80 -2.53% 30.80 16 30.90 1 58.11
2016-03-16 3545 1055565 691 32969465 31.20 31.40 31.00 31.20 0.40 1.3% 31.15 18 31.20 22 58.87
2016-03-17 3545 2442360 1324 74997020 31.80 31.80 30.15 30.15 1.05 -3.37% 30.15 32 30.25 1 56.89
2016-03-18 3545 1614783 785 48587520 30.25 30.50 29.85 30.20 0.05 0.17% 30.10 21 30.20 21 56.98
2016-03-21 3545 1154121 738 35102282 30.60 30.60 30.25 30.25 0.05 0.17% 30.25 133 30.30 5 57.08
2016-03-22 3545 1758160 935 54110662 30.35 31.15 30.35 30.50 0.25 0.83% 30.50 110 30.55 2 57.55
2016-03-23 3545 783242 534 23948364 30.80 30.95 30.20 30.20 0.30 -0.98% 30.20 13 30.30 1 56.98
2016-03-24 3545 1652742 971 49221336 30.20 30.20 29.60 29.60 0.60 -1.99% 29.60 44 29.70 1 55.85
2016-03-25 3545 1221088 647 35742502 29.75 29.85 29.00 29.00 0.60 -2.03% 29.00 23 29.05 2 54.72
2016-03-28 3545 595361 414 17370537 29.10 29.35 29.00 29.10 0.10 0.34% 29.10 9 29.15 15 54.91
2016-03-29 3545 2840637 1761 79447331 29.15 29.20 27.35 27.65 1.45 -4.98% 27.60 37 27.65 66 52.17
2016-03-30 3545 1464190 921 41030970 27.90 28.20 27.90 28.00 0.35 1.27% 28.00 6 28.10 14 52.83
2016-03-31 3545 1020002 630 28666922 28.30 28.40 27.85 27.95 0.05 -0.18% 27.90 12 27.95 3 34.94
2016-04-01 3545 851900 596 23560089 28.00 28.00 27.45 27.60 0.35 -1.25% 27.60 35 27.65 10 34.50
2016-04-06 3545 1117637 857 31126806 27.65 28.20 27.60 28.05 0.45 1.63% 28.00 83 28.05 1 35.06
2016-04-07 3545 1034743 587 29073354 28.10 28.25 27.90 28.05 0.00 0% 28.05 6 28.10 5 35.06
2016-04-08 3545 789016 456 22063656 27.80 28.20 27.80 27.90 0.15 -0.53% 27.90 14 27.95 3 34.88
2016-04-11 3545 1652476 984 47270614 28.10 28.90 28.10 28.60 0.70 2.51% 28.55 3 28.60 8 35.75
2016-04-12 3545 1069726 761 30256167 28.90 28.95 27.85 27.95 0.65 -2.27% 27.90 56 27.95 1 34.94
2016-04-13 3545 829801 980 23209758 28.25 28.25 27.80 28.00 0.05 0.18% 27.95 79 28.00 10 35.00
2016-04-14 3545 673496 571 18985410 28.30 28.50 28.00 28.00 0.00 0% 28.00 17 28.05 1 35.00
2016-04-15 3545 1177454 740 33405053 27.90 28.65 27.90 28.50 0.50 1.79% 28.40 16 28.50 27 35.63
2016-04-18 3545 1153112 919 33000480 28.70 28.95 28.30 28.50 0.00 0% 28.45 40 28.50 197 35.63
2016-04-19 3545 761981 596 21677289 28.70 28.85 28.25 28.25 0.25 -0.88% 28.25 23 28.30 1 35.31
2016-04-20 3545 1258908 988 35015723 28.55 28.55 27.45 27.50 0.75 -2.65% 27.50 12 27.55 3 34.38
2016-04-21 3545 1163180 540 32008391 27.50 27.70 27.40 27.40 0.10 -0.36% 27.40 52 27.50 6 34.25
2016-04-22 3545 1784578 802 48017877 27.55 27.70 26.65 26.80 0.60 -2.19% 26.80 107 26.85 14 33.50
2016-04-25 3545 499818 318 13539763 26.80 27.35 26.70 27.30 0.50 1.87% 27.20 26 27.30 26 34.13
2016-04-26 3545 897819 533 24933060 27.60 28.00 27.55 27.80 0.50 1.83% 27.75 1 27.80 3 34.75
2016-04-27 3545 772523 454 21643906 27.80 28.40 27.55 28.10 0.30 1.08% 28.05 6 28.10 10 35.13
2016-04-28 3545 789327 486 21924537 28.15 28.20 27.45 27.55 0.55 -1.96% 27.55 58 27.60 30 34.44
2016-04-29 3545 1305672 756 36606438 27.80 28.45 27.70 27.75 0.20 0.73% 27.75 3 27.80 2 34.69
2016-05-03 3545 975922 482 26881317 27.85 27.90 27.30 27.40 0.35 -1.26% 27.35 38 27.40 1 34.25
2016-05-04 3545 4386787 2396 113439425 27.00 27.10 24.80 25.10 2.30 -8.39% 25.10 22 25.15 10 31.38
2016-05-05 3545 1772040 998 44871305 24.70 25.70 24.65 25.45 0.35 1.39% 25.45 19 25.50 1 31.81
2016-05-06 3545 2083896 1120 54229089 25.50 26.65 25.15 26.65 1.20 4.72% 26.40 12 26.65 157 33.31
2016-05-09 3545 1419536 712 37667741 26.65 26.85 26.00 26.60 0.05 -0.19% 26.30 78 26.60 22 33.25
2016-05-10 3545 1596075 866 41648752 26.60 26.60 25.55 26.30 0.30 -1.13% 26.20 27 26.30 8 32.88
2016-05-11 3545 848117 433 22445514 26.80 26.80 26.10 26.60 0.30 1.14% 26.60 45 26.65 39 33.25
2016-05-12 3545 901635 533 23701112 26.55 26.80 25.80 25.90 0.70 -2.63% 25.85 6 25.90 47 32.38
2016-05-13 3545 1625404 813 41224029 25.90 26.40 24.85 25.20 0.70 -2.7% 25.20 13 25.30 4 31.50
2016-05-16 3545 935468 550 23870972 25.20 25.90 24.80 25.80 0.60 2.38% 25.80 5 25.85 7 39.09
2016-05-17 3545 859612 497 22129062 25.95 26.05 25.55 25.65 0.15 -0.58% 25.65 3 25.75 9 38.86
2016-05-18 3545 1254876 659 32011806 25.60 26.00 25.10 26.00 0.35 1.36% 26.00 92 26.10 11 39.39
2016-05-19 3545 784345 525 20093291 25.60 25.90 25.20 25.50 0.50 -1.92% 25.50 17 25.65 5 38.64
2016-05-20 3545 892503 521 22839241 25.50 26.00 25.10 26.00 0.50 1.96% 25.85 13 26.00 30 39.39
2016-05-23 3545 2300604 1315 61969179 26.00 27.90 25.65 27.20 1.20 4.62% 27.20 3 27.40 11 41.21
2016-05-24 3545 976858 661 26712429 27.15 27.55 27.05 27.35 0.15 0.55% 27.30 4 27.35 13 41.44
2016-05-25 3545 1294991 831 35228987 27.55 27.80 26.85 26.85 0.50 -1.83% 26.85 10 27.05 2 40.68
2016-05-26 3545 540356 429 14644583 26.95 27.35 26.95 27.05 0.20 0.74% 27.05 16 27.10 3 40.98
2016-05-27 3545 428324 333 11630443 27.20 27.30 27.05 27.05 0.00 0% 27.05 12 27.10 3 40.98
2016-05-30 3545 743469 514 20017159 27.10 27.25 26.75 26.85 0.20 -0.74% 26.85 11 26.90 7 40.68
2016-05-31 3545 1315642 765 35008418 27.20 27.20 26.25 26.75 0.10 -0.37% 26.70 1 26.75 45 40.53
2016-06-01 3545 693950 405 18693955 26.40 27.15 26.40 26.90 0.15 0.56% 26.85 12 26.90 2 40.76
2016-06-02 3545 871430 496 23417338 27.05 27.15 26.60 27.10 0.20 0.74% 27.05 1 27.10 40 41.06
2016-06-03 3545 699393 441 18923227 27.10 27.40 26.75 27.10 0.00 0% 26.95 5 27.10 35 41.06
2016-06-04 3545 278096 173 7503426 27.05 27.25 26.80 26.90 0.20 -0.74% 26.90 51 26.95 5 40.76
2016-06-06 3545 412323 289 11118002 27.25 27.30 26.80 26.95 0.05 0.19% 26.95 7 27.00 3 40.83
2016-06-07 3545 670252 536 18039403 26.90 27.10 26.75 26.75 0.20 -0.74% 26.75 11 26.80 9 40.53
2016-06-08 3545 553045 392 14811743 26.95 27.10 26.55 26.85 0.10 0.37% 26.80 7 26.85 7 40.68
2016-06-13 3545 1513973 800 39229734 26.60 26.60 25.55 25.95 0.90 -3.35% 25.80 10 25.95 14 39.32
2016-06-14 3545 865596 497 22599429 25.80 26.35 25.80 26.30 0.35 1.35% 26.20 10 26.30 14 39.85
2016-06-15 3545 831350 485 21986778 26.30 26.90 26.00 26.55 0.25 0.95% 26.55 13 26.60 23 40.23
2016-06-16 3545 1071945 569 28175593 26.60 26.65 26.05 26.50 0.05 -0.19% 26.30 1 26.50 36 40.15
2016-06-17 3545 1478546 855 39804999 26.35 27.30 26.35 27.00 0.50 1.89% 27.00 4 27.05 15 40.91
2016-06-20 3545 1273787 656 34877899 27.20 27.55 27.15 27.55 0.55 2.04% 27.40 13 27.55 44 41.74
2016-06-21 3545 1086829 600 29987844 27.55 27.90 27.35 27.90 0.35 1.27% 27.70 9 27.90 6 42.27
2016-06-22 3545 1379305 758 38495702 27.85 28.20 27.55 27.90 0.00 0% 27.90 51 27.95 25 42.27
2016-06-23 3545 1699376 894 47589273 28.15 28.40 27.50 27.50 0.40 -1.43% 27.50 25 27.65 3 41.67
2016-06-24 3545 1323616 777 35763019 27.80 27.85 26.20 26.70 0.80 -2.91% 26.70 2 26.90 8 40.45
2016-06-27 3545 1215205 769 32192454 26.70 26.70 26.35 26.45 0.25 -0.94% 26.45 2 26.50 1 40.08
2016-06-28 3545 518066 391 13749490 26.45 26.70 26.40 26.50 0.05 0.19% 26.50 5 26.60 2 40.15
2016-06-29 3545 1105736 774 29867432 26.85 27.25 26.80 26.90 0.40 1.51% 26.90 35 26.95 4 40.76
2016-06-30 3545 783376 495 21199652 27.00 27.25 26.90 26.90 0.00 0% 26.90 48 27.10 18 40.76
2016-07-01 3545 485377 338 13080195 27.30 27.30 26.80 26.85 0.05 -0.19% 26.85 9 26.95 11 40.68
2016-07-04 3545 772904 581 20718138 27.00 27.00 26.60 26.80 0.05 -0.19% 26.80 126 26.90 2 40.61
2016-07-06 3545 1799817 1039 47300990 26.95 26.95 25.85 25.95 1.05 -3.17% 25.95 6 26.00 15 39.32
2016-07-07 3545 1341424 840 34769927 26.30 26.35 25.60 25.80 0.15 -0.58% 25.80 117 25.85 7 39.09
2016-07-11 3545 4151414 1730 111300343 26.45 27.20 26.35 26.80 1.00 3.88% 26.80 16 26.85 21 40.61
2016-07-12 3545 2180209 1107 57664065 26.80 26.80 26.15 26.20 0.60 -2.24% 26.20 61 26.25 1 39.70
2016-07-13 3545 1439527 969 37641344 26.30 26.40 26.00 26.10 0.10 -0.38% 26.10 62 26.25 5 39.55
2016-07-14 3545 1314965 957 34793666 26.30 26.70 26.10 26.55 0.45 1.72% 26.50 3 26.55 6 40.23
2016-07-15 3545 1914017 1165 51328445 26.60 27.05 26.55 26.80 0.25 0.94% 26.80 40 26.85 6 40.61
2016-07-18 3545 1333942 706 36009343 27.15 27.15 26.80 26.80 0.00 0% 26.80 70 26.85 2 40.61
2016-07-19 3545 1774055 1080 47639059 26.95 27.00 26.70 26.85 0.05 0.19% 26.85 34 26.95 35 40.68
2016-07-20 3545 1882030 1049 50566437 26.85 27.10 26.70 26.80 0.05 -0.19% 26.75 2 26.80 173 40.61
2016-07-21 3545 4564938 2188 126712619 26.95 28.40 26.90 27.80 1.00 3.73% 27.80 6 27.85 53 42.12
2016-07-22 3545 4711023 1910 132711794 27.80 28.50 27.80 28.15 0.35 1.26% 28.10 26 28.15 424 42.65
2016-07-25 3545 4381781 1833 123829049 28.35 28.65 28.00 28.00 0.15 -0.53% 28.00 269 28.10 1 42.42
2016-07-26 3545 2371031 1241 66966260 28.15 28.45 27.95 28.35 0.35 1.25% 28.35 67 28.40 377 42.95
2016-07-27 3545 3758369 1798 108586576 28.45 29.35 28.35 28.60 0.25 0.88% 28.60 24 28.75 1 43.33
2016-07-28 3545 2043453 865 58311267 28.75 28.90 28.30 28.30 0.30 -1.05% 28.25 23 28.30 43 42.88
2016-07-29 3545 1941444 1033 55617285 28.50 29.10 28.35 29.10 0.80 2.83% 29.05 12 29.10 165 44.09
2016-08-01 3545 1649061 775 47860746 29.25 29.35 28.80 28.90 0.20 -0.69% 28.85 76 28.90 134 43.79
2016-08-02 3545 6053534 2777 179715287 29.00 30.40 28.65 30.30 1.40 4.84% 30.25 8 30.30 40 45.91
2016-08-03 3545 4785291 2180 145137355 29.80 30.65 29.45 30.50 0.20 0.66% 30.50 97 30.55 12 46.21
2016-08-04 3545 6302267 2671 188561254 30.70 30.80 29.40 29.85 0.65 -2.13% 29.80 3 29.85 91 45.23
2016-08-05 3545 4447895 2001 134240765 30.00 30.60 29.80 30.30 0.45 1.51% 30.30 4 30.35 3 45.91
2016-08-08 3545 4880717 2276 151228762 30.55 31.45 30.50 30.95 0.65 2.15% 30.95 61 31.00 31 46.89
2016-08-09 3545 2522875 1413 77623039 30.90 31.25 30.35 30.55 0.40 -1.29% 30.55 5 30.60 18 46.29
2016-08-10 3545 2608820 1254 80315050 30.85 31.00 30.55 30.65 0.10 0.33% 30.65 18 30.70 4 46.44
2016-08-11 3545 4459419 1746 138128460 30.65 31.30 30.55 31.00 0.35 1.14% 31.00 90 31.05 4 46.97
2016-08-12 3545 4796143 2130 151254197 31.40 31.90 31.00 31.25 0.25 0.81% 31.20 127 31.25 8 46.64
2016-08-15 3545 2301670 914 71860470 31.50 31.60 30.90 31.15 0.10 -0.32% 31.15 28 31.20 4 46.49
2016-08-16 3545 1193072 698 37109940 31.35 31.40 30.85 30.85 0.30 -0.96% 30.85 11 30.90 1 45.37
2016-08-17 3545 2822032 1142 86060201 31.00 31.05 30.05 30.20 0.65 -2.11% 30.20 3 30.30 1 44.41
2016-08-18 3545 3311514 1585 100866282 30.25 30.80 30.20 30.20 0.00 0% 30.15 168 30.20 4 44.41
2016-08-19 3545 2112159 1009 63638433 30.30 30.40 29.85 29.90 0.30 -0.99% 29.90 67 29.95 3 43.97
2016-08-22 3545 2463830 1228 74709050 30.10 30.50 30.10 30.40 0.50 1.67% 30.30 17 30.40 112 44.71
2016-08-23 3545 4359948 2067 135462459 30.70 31.45 30.40 31.35 0.95 3.13% 31.35 13 31.40 93 46.10
2016-08-24 3545 5245511 2475 166306627 31.35 32.20 31.30 31.65 0.30 0.96% 31.65 12 31.70 1 46.54
2016-08-25 3545 7597008 3576 248254481 32.05 33.10 31.90 32.75 1.10 3.48% 32.70 152 32.75 51 48.16
2016-08-26 3545 5332826 2438 175193124 32.95 33.55 32.35 32.35 0.40 -1.22% 32.35 15 32.40 18 47.57
2016-08-29 3545 2918407 1525 93333537 32.90 32.90 31.45 31.60 0.75 -2.32% 31.60 33 31.65 2 46.47
2016-08-30 3545 3125867 1685 100625631 32.10 32.55 31.80 32.00 0.40 1.27% 31.95 45 32.00 6 47.06
2016-08-31 3545 4781680 1964 154648457 32.50 32.65 32.00 32.25 0.25 0.78% 32.25 63 32.30 2 47.43
2016-09-01 3545 2876070 1258 90772635 31.75 31.80 31.25 31.50 0.00 -2.33% 31.50 14 31.55 6 46.32
2016-09-02 3545 5953257 2533 191281111 31.95 32.45 31.65 31.65 0.15 0.48% 31.65 276 31.70 2 46.54
2016-09-05 3545 12233197 4888 416369161 32.60 34.80 32.60 34.80 3.15 9.95% 34.80 9404 0.00 0 51.18
2016-09-06 3545 21215622 9333 757995076 36.20 36.80 34.80 34.80 0.00 0% 34.80 15 34.85 48 51.18
2016-09-07 3545 18665575 9061 681412747 35.25 37.45 35.15 36.60 1.80 5.17% 36.55 24 36.65 10 53.82
2016-09-08 3545 9931376 4945 366018018 36.70 37.60 36.20 36.55 0.05 -0.14% 36.55 39 36.60 26 53.75
2016-09-09 3545 4933272 2703 179647942 36.45 36.75 36.10 36.70 0.15 0.41% 36.65 1 36.70 54 53.97
2016-09-10 3545 9518131 4896 326005468 34.50 35.15 33.40 33.65 3.05 -8.31% 33.65 49 33.70 7 49.49
2016-09-12 3545 8213577 4017 283519650 33.90 34.90 33.90 34.40 0.75 2.23% 34.40 46 34.45 5 50.59
2016-09-13 3545 5602012 3063 191406391 34.65 35.15 33.35 33.75 0.65 -1.89% 33.75 5 33.80 54 49.63
2016-09-14 3545 3203746 1747 108759060 33.75 34.30 33.60 34.00 0.25 0.74% 33.95 30 34.00 9 50.00
2016-09-19 3545 3572628 1895 123461368 34.35 34.90 34.25 34.60 0.60 1.76% 34.60 5 34.70 17 50.88
2016-09-20 3545 6451479 2997 225456815 34.70 35.50 33.90 35.25 0.65 1.88% 35.25 15 35.30 5 51.84
2016-09-21 3545 4635330 2850 163506697 35.00 35.75 34.70 35.15 0.10 -0.28% 35.15 21 35.30 4 51.69
2016-09-22 3545 3002918 1442 104967350 35.30 35.45 34.60 34.75 0.40 -1.14% 34.75 75 34.80 10 51.10
2016-09-23 3545 7295037 3498 261667494 35.10 36.50 35.10 36.00 1.25 3.6% 36.00 69 36.05 1 52.94
2016-09-26 3545 11208687 5292 415970601 36.10 37.65 35.90 37.40 1.40 3.89% 37.40 54 37.45 37 55.00
2016-09-29 3545 11512242 5086 438616284 38.00 38.70 37.50 37.80 0.40 1.07% 37.80 82 37.85 2 55.59
2016-09-30 3545 4836436 2826 183150056 38.15 38.25 37.40 37.70 0.10 -0.26% 37.70 55 37.80 15 55.44
2016-10-03 3545 3562857 2012 135227278 38.30 38.50 37.55 37.70 0.00 0% 37.70 109 37.80 4 55.44
2016-10-04 3545 8081956 4161 312342878 38.10 39.15 38.10 38.10 0.40 1.06% 38.10 239 38.20 2 56.03
2016-10-05 3545 11123601 5618 406295027 37.75 37.75 35.90 36.05 2.05 -5.38% 36.05 34 36.10 41 53.01
2016-10-06 3545 4331541 2330 156564463 36.15 36.55 35.50 36.20 0.15 0.42% 36.20 24 36.25 11 53.24
2016-10-07 3545 5395631 3072 190762485 36.35 36.40 34.65 35.00 1.20 -3.31% 35.00 22 35.05 9 51.47
2016-10-11 3545 9641638 4265 315649209 34.45 34.80 31.50 32.10 2.90 -8.29% 32.05 42 32.10 2 47.21
2016-10-12 3545 9070723 4502 304649859 32.50 34.75 31.80 34.60 2.50 7.79% 34.55 5 34.60 42 50.88
2016-10-13 3545 4744719 2881 161403438 34.30 34.45 33.80 33.80 0.80 -2.31% 33.80 6 33.90 17 49.71
2016-10-14 3545 6766984 3541 219790478 33.80 33.80 31.80 32.15 1.65 -4.88% 32.15 38 32.20 8 47.28
2016-10-17 3545 5121829 2992 161070478 31.80 32.10 30.80 31.85 0.30 -0.93% 31.85 129 31.90 1 46.84
2016-10-18 3545 5345589 2407 173875575 32.20 32.85 32.10 32.55 0.70 2.2% 32.55 197 32.60 5 47.87
2016-10-19 3545 4511143 1874 148334879 32.65 33.20 32.65 32.85 0.30 0.92% 32.85 62 32.90 14 48.31
2016-10-20 3545 2883960 1451 93888142 33.00 33.00 32.20 32.50 0.35 -1.07% 32.50 73 32.60 55 47.79
2016-10-21 3545 2124052 1049 68933820 32.50 32.75 32.30 32.30 0.20 -0.62% 32.30 95 32.40 124 47.50
2016-10-24 3545 4543094 2776 152407346 32.30 34.15 32.25 33.65 1.35 4.18% 33.65 41 33.70 11 49.49
2016-10-25 3545 4339424 2674 144021742 33.50 33.95 32.80 33.15 0.50 -1.49% 33.10 23 33.15 44 48.75
2016-10-26 3545 3122733 1569 103038645 32.75 33.35 32.50 33.30 0.15 0.45% 33.20 9 33.30 46 48.97
2016-10-27 3545 2659849 1419 88737205 33.70 33.75 33.05 33.15 0.15 -0.45% 33.15 12 33.20 1 48.75
2016-10-28 3545 4826620 2284 162904618 33.30 34.10 33.15 33.70 0.55 1.66% 33.70 50 33.75 1 49.56
2016-10-31 3545 7594434 4203 263327131 34.00 35.20 33.90 34.20 0.50 1.48% 34.20 243 34.40 2 50.29
2016-11-01 3545 4111238 2629 137968799 34.00 34.00 33.20 33.50 0.70 -2.05% 33.45 29 33.50 24 49.26
2016-11-02 3545 5540711 3135 179042101 33.30 33.30 31.50 31.95 1.55 -4.63% 31.95 4 32.00 21 46.99
2016-11-03 3545 24534990 11274 838766553 33.30 35.10 33.15 35.10 3.15 9.86% 35.10 3062 0.00 0 51.62
2016-11-04 3545 22516594 11006 804453019 35.65 36.55 34.70 35.40 0.30 0.85% 35.35 1 35.40 28 52.06
2016-11-07 3545 8781724 4660 315991136 35.55 36.45 35.25 36.40 1.00 2.82% 36.35 15 36.40 111 53.53
2016-11-08 3545 7212336 4184 258947219 36.50 36.55 35.45 35.45 0.95 -2.61% 35.45 75 35.50 5 52.13
2016-11-09 3545 10021853 5078 341165567 35.65 35.90 32.80 32.95 2.50 -7.05% 32.95 37 33.00 8 48.46
2016-11-10 3545 8220750 4246 286720629 34.30 35.70 33.85 35.45 2.50 7.59% 35.45 66 35.50 9 52.13
2016-11-11 3545 4117063 2159 141296386 34.45 34.70 33.95 34.05 1.40 -3.95% 34.05 45 34.10 1 50.07
2016-11-14 3545 3999618 2238 135430816 34.20 34.55 33.10 34.00 0.05 -0.15% 34.00 10 34.10 12 50.00
2016-11-15 3545 2340275 1224 78821541 34.00 34.00 33.40 33.45 0.55 -1.62% 33.45 36 33.60 15 104.53
2016-11-16 3545 6442577 3390 224237169 34.00 35.60 33.85 34.30 0.85 2.54% 34.30 18 34.40 7 107.19
2016-11-17 3545 4335446 2437 150354221 34.20 35.25 33.95 34.45 0.15 0.44% 34.45 10 34.60 6 107.66
2016-11-18 3545 2493393 1480 85959110 34.60 35.00 34.10 34.60 0.15 0.44% 34.60 5 34.65 17 108.13
2016-11-21 3545 8332815 4396 297143385 34.60 36.30 34.35 36.10 1.50 4.34% 36.05 26 36.10 92 112.81
2016-11-22 3545 17272625 8278 648930198 37.15 38.45 36.20 36.40 0.30 0.83% 36.35 22 36.40 3 113.75
2016-11-23 3545 7330772 4126 264171233 36.45 37.00 35.30 35.35 1.05 -2.88% 35.35 2 35.40 7 110.47
2016-11-24 3545 5100921 2736 181607887 35.35 36.20 34.95 36.20 0.85 2.4% 36.20 16 36.25 59 113.13
2016-11-25 3545 4585213 2515 163932436 36.45 36.45 35.20 35.20 1.00 -2.76% 35.20 242 35.30 1 110.00
2016-11-28 3545 2157431 1265 75683085 35.15 35.45 34.90 35.00 0.20 -0.57% 35.00 26 35.05 15 109.38
2016-11-29 3545 6059472 3326 207564698 34.85 34.90 33.70 34.35 0.65 -1.86% 34.35 15 34.40 23 107.34
2016-11-30 3545 4030263 2206 141298709 34.75 35.40 34.70 34.75 0.40 1.16% 34.75 51 34.85 4 108.59
2016-12-01 3545 2898710 1749 99769305 34.75 34.90 34.20 34.20 0.55 -1.58% 34.20 41 34.25 13 106.88
2016-12-02 3545 3504494 2099 118975437 34.00 34.65 33.30 34.40 0.20 0.58% 34.35 5 34.40 25 107.50
2016-12-05 3545 2351899 1333 80075966 34.10 34.25 33.90 34.00 0.40 -1.16% 34.00 7 34.05 2 106.25
2016-12-06 3545 4320223 2463 150589006 34.00 35.50 34.00 34.80 0.80 2.35% 34.80 10 34.85 1 108.75
2016-12-07 3545 2955077 1631 101770524 34.65 34.85 34.20 34.35 0.45 -1.29% 34.35 30 34.40 9 107.34
2016-12-08 3545 3523567 1785 123100556 34.90 35.20 34.55 34.85 0.50 1.46% 34.85 26 34.90 3 108.91
2016-12-09 3545 4996732 2641 176589663 35.25 35.80 34.90 34.95 0.10 0.29% 34.95 77 35.00 11 109.22
2016-12-12 3545 5814268 2864 198210537 34.65 34.70 33.80 33.95 1.00 -2.86% 33.90 143 33.95 16 106.09
2016-12-13 3545 7344054 3869 242542765 33.55 33.75 32.55 32.80 1.15 -3.39% 32.80 43 32.85 8 102.50
2016-12-14 3545 2784914 1797 91740260 32.95 33.25 32.60 32.90 0.10 0.3% 32.90 51 32.95 15 102.81
2016-12-15 3545 2291683 1312 76023703 32.65 33.35 32.65 33.25 0.35 1.06% 33.20 31 33.25 7 103.91
2016-12-16 3545 2720738 1598 91370717 33.45 33.80 33.40 33.55 0.30 0.9% 33.55 22 33.60 19 104.84
2016-12-19 3545 2974472 1696 97292556 33.40 33.40 32.30 32.35 1.20 -3.58% 32.35 13 32.40 11 101.09
2016-12-20 3545 1907988 1224 62267699 32.15 32.95 32.15 32.95 0.60 1.85% 32.95 9 33.00 34 102.97
2016-12-21 3545 947010 549 31047324 32.90 33.30 32.50 32.85 0.10 -0.3% 32.80 24 32.85 2 102.66
2016-12-22 3545 8855167 4531 302427501 33.95 34.60 33.60 33.60 0.75 2.28% 33.60 70 33.65 1 105.00
2016-12-23 3545 3039456 1777 101786223 33.35 33.85 33.10 33.40 0.20 -0.6% 33.40 484 33.50 14 104.38
2016-12-26 3545 1572647 1174 52775401 33.60 33.85 33.20 33.70 0.30 0.9% 33.65 42 33.75 4 105.31
2016-12-27 3545 920623 689 31099065 33.80 34.05 33.65 33.65 0.05 -0.15% 33.65 15 33.75 5 105.16
2016-12-28 3545 4094275 2135 140816822 33.95 34.60 33.85 34.50 0.85 2.53% 34.50 69 34.55 157 107.81
2016-12-29 3545 5983725 2992 209886831 34.60 35.40 34.55 34.80 0.30 0.87% 34.75 49 34.80 12 108.75
2016-12-30 3545 6108640 2613 216641250 35.75 36.05 35.10 35.20 0.40 1.15% 35.20 90 35.30 16 110.00