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　　35.80
0
0%		35.20
-0.6
-1.68%		35.25
0.05
0.14%		34.85
-0.4
-1.13%		 　35.00
0.15
0.43%		35.45
0.45
1.29%		35.00
-0.45
-1.27%		34.80
-0.2
-0.57%		35.30
0.5
1.44%		 　34.65
-0.65
-1.84%		34.90
0.25
0.72%		36.00
1.1
3.15%		36.40
0.4
1.11%		36.20
-0.2
-0.55%		 　36.25
0.05
0.14%		36.15
-0.1
-0.28%		 36.13
2 月　38.05
1.9
5.26%		37.20
-0.85
-2.23%		 　37.10
-0.1
-0.27%		36.45
-0.65
-1.75%		36.30
-0.15
-0.41%		37.20
0.9
2.48%		35.55
-1.65
-4.44%		 　36.05
0.5
1.41%		36.65
0.6
1.66%		37.55
0.9
2.46%		38.20
0.65
1.73%		39.70
1.5
3.93%		42.20
2.5
6.3%		 41.35
-0.85
-2.01%		43.00
1.65
3.99%		43.55
0.55
1.28%		42.15
-1.4
-3.21%		41.75
-0.4
-0.95%		 39.58
3 月41.95
0.2
0.48%		40.85
-1.1
-2.62%		41.60
0.75
1.84%		 　41.65
0.05
0.12%		42.80
1.15
2.76%		42.15
-0.65
-1.52%		41.70
-0.45
-1.07%		42.00
0.3
0.72%		 　41.85
-0.15
-0.36%		43.15
1.3
3.11%		42.50
-0.65
-1.51%		42.35
-0.15
-0.35%		43.45
1.1
2.6%		 　42.60
-0.85
-1.96%		41.60
-1
-2.35%		42.35
0.75
1.8%		41.75
-0.6
-1.42%		41.10
-0.65
-1.56%		 　40.40
-0.7
-1.7%		40.00
-0.4
-0.99%		40.40
0.4
1%		40.90
0.5
1.24%		40.45
-0.45
-1.1%		41.71
4 月 　　　41.30
0.85
2.1%		42.65
1.35
3.27%		42.25
-0.4
-0.94%		 　40.90
-1.35
-3.2%		41.10
0.2
0.49%		40.35
-0.75
-1.82%		40.20
-0.15
-0.37%		38.45
-1.75
-4.35%		 　38.95
0.5
1.3%		39.50
0.55
1.41%		39.00
-0.5
-1.27%		38.60
-0.4
-1.03%		38.95
0.35
0.91%		 　37.60
-1.35
-3.47%		36.70
-0.9
-2.39%		36.65
-0.05
-0.14%		37.50
0.85
2.32%		37.30
-0.2
-0.53%		 38.9
5 月　35.30
-2
-5.36%		34.60
-0.7
-1.98%		34.50
-0.1
-0.29%		33.60
-0.9
-2.61%		 　31.85
-1.75
-5.21%		32.30
0.45
1.41%		32.40
0.1
0.31%		31.70
-0.7
-2.16%		31.40
-0.3
-0.95%		 　31.85
0.45
1.43%		32.10
0.25
0.78%		31.80
-0.3
-0.93%		32.55
0.75
2.36%		32.10
-0.45
-1.38%		 　31.80
-0.3
-0.93%		32.05
0.25
0.79%		32.05
0
0%		31.95
-0.1
-0.31%		31.60
-0.35
-1.1%		 30.70
-0.9
-2.85%		32.09
6 月31.80
1.1
3.58%		34.50
2.7
8.49%		34.85
0.35
1.01%		 　34.55
-0.3
-0.86%		34.55
0
0%		34.90
0.35
1.01%		35.60
0.7
2.01%		 　35.90
0.3
0.84%		34.15
-1.75
-4.87%		34.00
-0.15
-0.44%		33.45
-0.55
-1.62%		34.45
1
2.99%		 　34.00
-0.45
-1.31%		33.80
-0.2
-0.59%		34.30
0.5
1.48%		34.10
-0.2
-0.58%		33.80
-0.3
-0.88%		 　33.60
-0.2
-0.59%		34.00
0.4
1.19%		35.10
1.1
3.24%		34.40
-0.7
-1.99%		34.85
0.45
1.31%		 34.44
7 月　　37.05
2.2
6.31%		36.65
-0.4
-1.08%		36.25
-0.4
-1.09%		36.05
-0.2
-0.55%		37.25
1.2
3.33%		 　37.35
0.1
0.27%		38.10
0.75
2.01%		37.55
-0.55
-1.44%		39.20
1.65
4.39%		39.35
0.15
0.38%		 　38.55
-0.8
-2.03%		39.00
0.45
1.17%		39.85
0.85
2.18%		40.35
0.5
1.25%		40.80
0.45
1.12%		 　41.55
0.75
1.84%		41.70
0.15
0.36%		41.10
-0.6
-1.44%		42.10
1
2.43%		38.95
-3.15
-7.48%		 39.50
0.55
1.41%		39.03
8 月40.95
1.45
3.67%		40.65
-0.3
-0.73%		40.95
0.3
0.74%		40.65
-0.3
-0.73%		 　40.60
-0.05
-0.12%		39.95
-0.65
-1.6%		39.50
-0.45
-1.13%		37.90
-1.6
-4.05%		38.85
0.95
2.51%		 　37.45
-1.4
-3.6%		38.10
0.65
1.74%		40.20
2.1
5.51%		40.75
0.55
1.37%		40.25
-0.5
-1.23%		 　39.90
-0.35
-0.87%		40.70
0.8
2.01%		39.50
-1.2
-2.95%		40.05
0.55
1.39%		40.95
0.9
2.25%		 　40.05
-0.9
-2.2%		39.80
-0.25
-0.62%		39.80
0
0%		39.75
-0.05
-0.13%		39.82
9 月41.20
1.45
3.65%		 　40.70
-0.5
-1.21%		43.65
2.95
7.25%		42.05
-1.6
-3.67%		41.50
-0.55
-1.31%		42.20
0.7
1.69%		 　40.85
-1.35
-3.2%		40.60
-0.25
-0.61%		40.10
-0.5
-1.23%		40.45
0.35
0.87%		39.95
-0.5
-1.24%		 　39.95
0
0%		39.70
-0.25
-0.63%		38.00
-1.7
-4.28%		38.10
0.1
0.26%		37.30
-0.8
-2.1%		 　35.20
-2.1
-5.63%		35.70
0.5
1.42%		37.00
1.3
3.64%		36.70
-0.3
-0.81%		35.85
-0.85
-2.32%		36.10
0.25
0.7%		 39.13
10 月　36.95
0.85
2.35%		36.70
-0.25
-0.68%		 36.60
-0.1
-0.27%		35.95
-0.65
-1.78%		 　　　34.15
-1.8
-5.01%		34.30
0.15
0.44%		34.55
0.25
0.73%		 　34.70
0.15
0.43%		33.80
-0.9
-2.59%		33.45
-0.35
-1.04%		33.50
0.05
0.15%		34.65
1.15
3.43%		 　33.95
-0.7
-2.02%		34.35
0.4
1.18%		33.80
-0.55
-1.6%		33.80
0
0%		32.75
-1.05
-3.11%		 　31.80
-0.95
-2.9%		32.45
0.65
2.04%		34.31
11 月33.90
1.45
4.47%		32.45
-1.45
-4.28%		32.15
-0.3
-0.92%		 　32.10
-0.05
-0.16%		32.80
0.7
2.18%		32.60
-0.2
-0.61%		30.85
-1.75
-5.37%		30.10
-0.75
-2.43%		 　28.50
-1.6
-5.32%		28.00
-0.5
-1.75%		28.40
0.4
1.43%		27.85
-0.55
-1.94%		28.05
0.2
0.72%		 　27.60
-0.45
-1.6%		29.70
2.1
7.61%		29.40
-0.3
-1.01%		29.40
0
0%		29.90
0.5
1.7%		 　29.90
0
0%		29.15
-0.75
-2.51%		29.45
0.3
1.03%		30.00
0.55
1.87%		 30
12 月29.70
-0.3
-1%		 　29.65
-0.05
-0.17%		29.10
-0.55
-1.85%		28.15
-0.95
-3.26%		28.75
0.6
2.13%		28.50
-0.25
-0.87%		 　29.90
1.4
4.91%		29.55
-0.35
-1.17%		29.70
0.15
0.51%		29.55
-0.15
-0.51%		30.20
0.65
2.2%		 　29.90
-0.3
-0.99%		30.30
0.4
1.34%		31.35
1.05
3.47%		30.90
-0.45
-1.44%		31.45
0.55
1.78%		 　31.45
0
0%		30.35
-1.1
-3.5%		30.70
0.35
1.15%		30.85
0.15
0.49%		31.10
0.25
0.81%		　　30.08

說明:最高漲幅:8.49%最低跌幅:-7.48% 最高價:43.65最低價:27.60平均價:36.31,灰色底表示週末,漲139天(103.05)元,跌165天(-116)元,平盤12天
8%=2,7%=1,6%=4,5%=10,4%=8,3%=11,2%=29,1%=47,0%=39,-0%=1,-1%=2,-2%=9,-3%=12,-4%=21,-5%=21,-6%=38,-7%=61,

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
2017-01-03 3545 3828522 2031 136710166 35.50 35.85 35.45 35.80 0.60 0% 35.75 29 35.80 31 111.88
2017-01-04 3545 2687475 1515 95171164 35.95 36.00 35.15 35.20 0.60 -1.68% 35.20 161 35.35 1 110.00
2017-01-05 3545 3127159 1299 110615322 35.40 35.70 35.15 35.25 0.05 0.14% 35.25 10 35.30 19 110.16
2017-01-06 3545 2692393 1265 94138966 35.25 35.45 34.75 34.85 0.40 -1.13% 34.85 7 34.95 34 108.91
2017-01-09 3545 2878994 1486 101838776 34.90 35.70 34.90 35.00 0.15 0.43% 35.00 17 35.05 1 109.38
2017-01-10 3545 2937958 1305 103789955 35.15 35.60 34.95 35.45 0.45 1.29% 35.45 14 35.50 74 110.78
2017-01-11 3545 1931329 1100 67811265 35.50 35.50 35.00 35.00 0.45 -1.27% 35.00 17 35.05 1 109.38
2017-01-12 3545 1391657 867 48624222 35.05 35.20 34.75 34.80 0.20 -0.57% 34.80 36 34.85 8 108.75
2017-01-13 3545 3087827 1675 107810795 34.70 35.35 34.40 35.30 0.50 1.44% 35.10 3 35.30 102 110.31
2017-01-16 3545 2345508 1180 81968168 35.50 35.65 34.65 34.65 0.65 -1.84% 34.65 88 34.85 8 108.28
2017-01-17 3545 2627355 1180 91944194 34.50 35.30 34.50 34.90 0.25 0.72% 34.90 23 34.95 2 109.06
2017-01-18 3545 8835009 3856 315264889 34.80 36.40 34.80 36.00 1.10 3.15% 36.00 148 36.10 52 112.50
2017-01-19 3545 16858503 7164 620877412 37.10 37.40 36.00 36.40 0.40 1.11% 36.40 198 36.45 11 113.75
2017-01-20 3545 5810617 2533 211531412 36.50 36.70 36.15 36.20 0.20 -0.55% 36.20 41 36.25 2 113.13
2017-01-23 3545 6960194 3412 256401260 36.75 37.30 36.25 36.25 0.05 0.14% 36.25 111 36.50 15 113.28
2017-01-24 3545 2556986 1498 92860138 36.40 36.70 36.15 36.15 0.10 -0.28% 36.15 49 36.20 6 112.97
2017-02-02 3545 12566285 6262 473530477 36.90 38.35 36.50 38.05 1.90 5.26% 38.00 143 38.05 1 118.91
2017-02-03 3545 4983995 2590 187282500 37.80 38.00 37.20 37.20 0.85 -2.23% 37.20 130 37.25 2 116.25
2017-02-06 3545 5789788 2777 216529592 37.65 37.95 36.95 37.10 0.10 -0.27% 37.10 62 37.15 1 115.94
2017-02-07 3545 5636646 2821 206606380 37.00 37.20 36.35 36.45 0.65 -1.75% 36.45 92 36.50 5 113.91
2017-02-08 3545 5941766 2633 216648134 36.50 36.85 36.25 36.30 0.15 -0.41% 36.30 36 36.35 3 113.44
2017-02-09 3545 6244542 2705 227407604 36.50 37.20 35.80 37.20 0.90 2.48% 37.15 31 37.20 21 116.25
2017-02-10 3545 15319819 6249 546420036 35.85 36.20 35.10 35.55 1.65 -4.44% 35.55 10 35.60 4 111.09
2017-02-13 3545 6482232 2420 233990489 35.30 36.90 35.30 36.05 0.50 1.41% 36.00 72 36.05 11 112.66
2017-02-14 3545 6102312 2636 222802939 36.05 37.00 35.90 36.65 0.60 1.66% 36.60 3 36.65 3 114.53
2017-02-15 3545 8944935 3775 332484839 36.75 37.55 36.70 37.55 0.90 2.46% 37.50 26 37.55 114 117.34
2017-02-16 3545 12736826 5856 486060588 38.25 38.90 37.35 38.20 0.65 1.73% 38.10 10 38.20 36 119.38
2017-02-17 3545 17117480 7656 674158999 38.10 40.40 37.70 39.70 1.50 3.93% 39.65 30 39.70 1 124.06
2017-02-18 3545 16700968 8399 695621156 40.20 42.80 40.20 42.20 2.50 6.3% 42.15 44 42.20 33 131.88
2017-02-20 3545 15249476 7702 645995574 43.55 43.80 41.30 41.35 0.85 -2.01% 41.35 149 41.50 14 129.22
2017-02-21 3545 17245007 8647 727090946 41.70 43.40 40.35 43.00 1.65 3.99% 43.00 65 43.05 13 134.38
2017-02-22 3545 20733767 10200 914731114 43.60 45.30 42.60 43.55 0.55 1.28% 43.55 33 43.60 12 136.09
2017-02-23 3545 11662927 5504 503040084 43.35 44.20 42.15 42.15 1.40 -3.21% 42.15 66 42.30 5 131.72
2017-02-24 3545 6917877 3643 289340630 42.00 42.60 41.50 41.75 0.40 -0.95% 41.75 35 41.80 24 130.47
2017-03-01 3545 8688153 4499 366031353 41.75 42.95 41.45 41.95 0.20 0.48% 41.80 11 41.95 5 131.09
2017-03-02 3545 8873378 4204 367969550 42.50 42.75 40.60 40.85 1.10 -2.62% 40.85 36 40.90 3 127.66
2017-03-03 3545 10595494 6240 439615548 40.75 42.05 40.30 41.60 0.75 1.84% 41.60 73 41.65 2 130.00
2017-03-06 3545 6182826 3557 258147000 42.00 42.20 41.35 41.65 0.05 0.12% 41.65 25 41.70 35 130.16
2017-03-07 3545 10998071 5185 467052750 42.00 43.30 41.50 42.80 1.15 2.76% 42.80 11 42.85 9 133.75
2017-03-08 3545 7153529 4088 307226410 43.50 43.65 42.15 42.15 0.65 -1.52% 42.10 108 42.15 4 131.72
2017-03-09 3545 4701007 2629 197300777 42.25 42.65 41.55 41.70 0.45 -1.07% 41.65 12 41.70 155 130.31
2017-03-10 3545 5001679 2629 209573236 41.75 42.35 41.30 42.00 0.30 0.72% 42.00 23 42.05 4 131.25
2017-03-13 3545 4307068 2480 181966942 42.05 42.90 41.80 41.85 0.15 -0.36% 41.85 64 41.95 9 130.78
2017-03-14 3545 6262528 3552 267694361 41.90 43.30 41.90 43.15 1.30 3.11% 43.15 221 43.20 64 134.84
2017-03-15 3545 8880797 4660 385749642 43.60 44.15 42.50 42.50 0.65 -1.51% 42.50 76 42.55 21 132.81
2017-03-16 3545 4036198 2069 171709479 42.75 43.20 42.10 42.35 0.15 -0.35% 42.35 8 42.45 5 132.34
2017-03-17 3545 7612856 3578 328458735 42.60 43.55 42.50 43.45 1.10 2.6% 43.40 13 43.45 4 135.78
2017-03-20 3545 5871654 2715 251124501 43.30 43.30 42.45 42.60 0.85 -1.96% 42.60 112 42.70 16 133.13
2017-03-21 3545 7388624 3929 312271194 42.75 43.15 41.60 41.60 1.00 -2.35% 41.60 121 41.65 6 130.00
2017-03-22 3545 4949928 2615 206774842 41.55 42.60 40.85 42.35 0.75 1.8% 42.30 18 42.35 2 132.34
2017-03-23 3545 3069456 1940 129538821 42.70 42.80 41.70 41.75 0.60 -1.42% 41.75 46 41.80 3 130.47
2017-03-24 3545 4807894 2394 198262554 41.80 42.05 40.90 41.10 0.65 -1.56% 41.10 10 41.15 7 128.44
2017-03-27 3545 3732115 2277 151845634 40.90 41.45 40.15 40.40 0.70 -1.7% 40.40 107 40.50 7 126.25
2017-03-28 3545 6713959 3396 265851860 40.95 41.15 38.60 40.00 0.40 -0.99% 39.95 12 40.00 12 125.00
2017-03-29 3545 2185748 1388 88255084 40.40 40.65 40.00 40.40 0.40 1% 40.40 5 40.45 1 126.25
2017-03-30 3545 4652733 2734 191988821 40.45 41.80 40.45 40.90 0.50 1.24% 40.90 551 41.00 18 56.81
2017-03-31 3545 3940574 2523 160071397 41.00 41.45 40.10 40.45 0.45 -1.1% 40.45 2 40.55 3 56.18
2017-04-05 3545 4308980 2350 178103581 41.30 41.65 40.90 41.30 0.85 2.1% 41.25 34 41.30 2 57.36
2017-04-06 3545 4600047 2749 192747396 41.50 42.80 41.20 42.65 1.35 3.27% 42.60 60 42.65 30 59.24
2017-04-07 3545 5027195 2890 211173940 42.80 42.85 40.90 42.25 0.40 -0.94% 42.20 1 42.25 32 58.68
2017-04-10 3545 4766933 2832 198143760 42.25 42.55 40.90 40.90 1.35 -3.2% 40.90 48 41.00 4 56.81
2017-04-11 3545 3500777 2474 145358322 41.50 42.20 41.05 41.10 0.20 0.49% 41.10 29 41.25 2 57.08
2017-04-12 3545 3033945 2280 123216695 41.10 41.45 40.10 40.35 0.75 -1.82% 40.35 10 40.40 2 56.04
2017-04-13 3545 2390417 1378 96606651 40.35 40.80 40.15 40.20 0.15 -0.37% 40.20 146 40.30 24 55.83
2017-04-14 3545 6122427 3093 239234223 40.40 40.40 38.45 38.45 1.75 -4.35% 38.40 50 38.45 5 53.40
2017-04-17 3545 3215829 1611 124695227 38.75 39.25 38.25 38.95 0.50 1.3% 38.95 1 39.00 20 54.10
2017-04-18 3545 1535846 1014 60307822 39.50 39.50 39.00 39.50 0.55 1.41% 39.35 4 39.50 40 54.86
2017-04-19 3545 2481117 1299 97212443 39.25 39.85 38.80 39.00 0.50 -1.27% 39.00 11 39.05 11 54.17
2017-04-20 3545 5859456 3203 230376892 39.40 39.80 38.60 38.60 0.40 -1.03% 38.60 120 38.65 6 53.61
2017-04-21 3545 3107471 1870 120699609 39.05 39.30 38.40 38.95 0.35 0.91% 38.95 2 39.00 11 54.10
2017-04-24 3545 4455639 2238 170393820 39.10 39.25 37.50 37.60 1.35 -3.47% 37.60 34 37.65 2 52.22
2017-04-25 3545 9165030 4675 337711791 38.00 38.00 36.25 36.70 0.90 -2.39% 36.70 76 36.80 7 50.97
2017-04-26 3545 6311393 3420 232759210 37.20 37.35 36.40 36.65 0.05 -0.14% 36.65 55 36.70 5 50.90
2017-04-27 3545 6733672 3173 249645456 36.80 37.60 36.60 37.50 0.85 2.32% 37.45 4 37.50 138 52.08
2017-04-28 3545 5765505 2803 217032527 38.05 38.10 37.30 37.30 0.20 -0.53% 37.30 4 37.45 1 51.81
2017-05-02 3545 12106582 6365 437083144 37.00 37.35 35.30 35.30 2.00 -5.36% 35.30 186 35.40 1 49.03
2017-05-03 3545 5970760 3162 208487208 35.50 35.60 34.60 34.60 0.70 -1.98% 34.60 329 34.70 13 48.06
2017-05-04 3545 5081180 2770 176113201 34.75 35.10 34.30 34.50 0.10 -0.29% 34.50 301 34.55 3 47.92
2017-05-05 3545 5436864 2756 185602608 34.50 34.60 33.60 33.60 0.90 -2.61% 33.60 6 33.65 3 46.67
2017-05-08 3545 9937793 5235 325229826 33.90 34.00 31.85 31.85 1.75 -5.21% 31.85 126 31.90 4 44.24
2017-05-09 3545 7227749 3758 234496236 32.10 33.15 31.60 32.30 0.45 1.41% 32.30 19 32.40 1 44.86
2017-05-10 3545 5188939 2542 167074617 32.50 32.65 31.85 32.40 0.10 0.31% 32.40 13 32.45 1 45.00
2017-05-11 3545 3332895 1826 106904609 32.40 32.45 31.70 31.70 0.70 -2.16% 31.70 70 31.80 1 30.78
2017-05-12 3545 4423684 2600 140325919 31.95 32.25 31.40 31.40 0.30 -0.95% 31.40 16 31.45 2 30.49
2017-05-15 3545 5153421 3418 164912773 32.00 32.50 31.60 31.85 0.45 1.43% 31.85 1 31.95 2 30.92
2017-05-16 3545 3108036 2178 99830899 32.30 32.35 31.80 32.10 0.25 0.78% 32.10 45 32.15 2 31.17
2017-05-17 3545 2649044 1478 84684758 32.10 32.20 31.80 31.80 0.30 -0.93% 31.80 179 31.85 1 30.87
2017-05-18 3545 5485775 2966 177735588 31.60 32.80 31.40 32.55 0.75 2.36% 32.55 191 32.60 33 31.60
2017-05-19 3545 4683963 2150 151437505 32.85 32.85 32.05 32.10 0.45 -1.38% 32.10 45 32.25 4 31.17
2017-05-22 3545 2299836 1344 73749374 32.40 32.40 31.80 31.80 0.30 -0.93% 31.80 46 31.90 11 30.87
2017-05-23 3545 2790974 1661 90237513 32.00 32.55 32.00 32.05 0.25 0.79% 32.05 97 32.15 5 31.12
2017-05-24 3545 2292955 1408 73524303 32.05 32.30 31.90 32.05 0.00 0% 32.05 35 32.10 2 31.12
2017-05-25 3545 2454341 1050 78743841 32.20 32.40 31.85 31.95 0.10 -0.31% 31.95 77 32.00 7 31.02
2017-05-26 3545 2249294 1212 71513097 32.10 32.10 31.60 31.60 0.35 -1.1% 31.60 98 31.65 9 30.68
2017-05-31 3545 4925770 2828 152493977 31.85 31.85 30.70 30.70 0.90 -2.85% 30.70 10 30.75 2 29.81
2017-06-01 3545 4527948 2051 142610993 31.00 31.80 31.00 31.80 1.10 3.58% 31.75 2 31.80 17 30.87
2017-06-02 3545 12395837 6068 418154634 32.00 34.50 32.00 34.50 2.70 8.49% 34.45 7 34.50 113 33.50
2017-06-03 3545 4928616 2325 169754756 34.25 34.90 33.70 34.85 0.35 1.01% 34.85 2 34.90 104 33.83
2017-06-06 3545 2977889 1281 102845977 34.75 34.85 34.20 34.55 0.15 -0.86% 34.55 32 34.60 31 33.54
2017-06-07 3545 2915510 1299 100151591 34.65 34.65 34.10 34.55 0.00 0% 34.55 26 34.60 43 33.54
2017-06-08 3545 5410205 2522 190615541 34.70 35.55 34.70 34.90 0.35 1.01% 34.90 59 34.95 4 33.88
2017-06-09 3545 9898057 4854 354345064 35.50 36.20 35.20 35.60 0.70 2.01% 35.55 321 35.60 12 34.56
2017-06-12 3545 6031366 2808 213922112 35.00 35.90 34.85 35.90 0.30 0.84% 35.85 109 35.90 57 34.85
2017-06-13 3545 11579092 5405 408953392 36.00 36.65 34.05 34.15 1.75 -4.87% 34.10 77 34.15 25 33.16
2017-06-14 3545 9756631 4518 327753456 34.50 34.50 32.95 34.00 0.15 -0.44% 33.80 19 34.00 6 33.01
2017-06-15 3545 2567808 1533 86515884 34.25 34.30 33.40 33.45 0.55 -1.62% 33.45 21 33.60 4 32.48
2017-06-16 3545 3683288 2054 126059911 33.80 34.50 33.70 34.45 1.00 2.99% 34.40 7 34.45 42 33.45
2017-06-19 3545 2510357 1495 86437206 34.60 34.95 34.00 34.00 0.45 -1.31% 34.00 142 34.10 10 33.01
2017-06-20 3545 1919520 1029 65458968 34.20 34.35 33.80 33.80 0.20 -0.59% 33.80 47 33.85 7 32.82
2017-06-21 3545 1898294 1048 64952758 33.95 34.45 33.80 34.30 0.50 1.48% 34.30 6 34.35 22 33.30
2017-06-22 3545 1615240 869 55041268 34.15 34.30 33.90 34.10 0.20 -0.58% 34.10 40 34.15 15 33.11
2017-06-23 3545 1300227 683 44238468 34.10 34.40 33.80 33.80 0.30 -0.88% 33.80 30 33.85 12 32.82
2017-06-26 3545 1998889 996 67182810 33.80 33.95 33.40 33.60 0.20 -0.59% 33.55 70 33.60 1 32.62
2017-06-27 3545 3149774 1483 107320666 33.50 34.40 33.50 34.00 0.40 1.19% 34.00 5 34.05 5 33.01
2017-06-28 3545 10244060 4766 358404446 34.70 35.30 34.45 35.10 1.10 3.24% 35.10 4 35.15 25 34.08
2017-06-29 3545 4472135 2296 155194990 35.30 35.35 34.30 34.40 0.70 -1.99% 34.40 2 34.45 1 33.40
2017-06-30 3545 2912381 1592 101534650 34.40 35.10 34.25 34.85 0.45 1.31% 34.85 38 34.90 21 33.83
2017-07-03 3545 13514608 5926 490650618 35.10 37.05 34.85 37.05 2.20 6.31% 37.00 24 37.05 26 35.97
2017-07-04 3545 8152480 3845 300889931 37.15 37.30 36.60 36.65 0.40 -1.08% 36.65 19 36.70 8 35.58
2017-07-05 3545 5119493 3057 185086841 36.90 36.95 35.75 36.25 0.40 -1.09% 36.20 29 36.25 6 35.19
2017-07-06 3545 3763021 1686 136201455 36.45 36.60 36.00 36.05 0.20 -0.55% 36.05 100 36.15 27 35.00
2017-07-07 3545 13886371 5781 516752092 36.10 37.55 36.10 37.25 1.20 3.33% 37.20 17 37.25 2 36.17
2017-07-10 3545 11269730 4836 420802058 37.20 37.80 36.80 37.35 0.10 0.27% 37.35 18 37.40 69 36.26
2017-07-11 3545 18129259 7148 691286442 37.55 38.70 37.45 38.10 0.75 2.01% 38.10 8 38.15 57 36.99
2017-07-12 3545 10459577 4228 395849825 38.20 38.35 37.30 37.55 0.55 -1.44% 37.50 96 37.55 18 36.46
2017-07-13 3545 15112601 6867 588569901 37.90 39.30 37.90 39.20 1.65 4.39% 39.15 27 39.20 6 38.06
2017-07-14 3545 8328394 3887 326204956 39.25 39.55 38.90 39.35 0.15 0.38% 39.30 9 39.35 74 38.20
2017-07-17 3545 7208442 3455 281018855 39.20 39.75 38.50 38.55 0.80 -2.03% 38.50 160 38.55 10 37.43
2017-07-18 3545 6396933 2696 250904487 38.90 39.65 38.85 39.00 0.45 1.17% 39.00 28 39.05 12 37.86
2017-07-19 3545 11405070 4449 453021360 38.90 40.10 38.90 39.85 0.85 2.18% 39.80 31 39.85 79 38.69
2017-07-20 3545 10649712 5207 431638573 40.20 41.15 40.05 40.35 0.50 1.25% 40.30 82 40.35 3 39.17
2017-07-21 3545 5844838 2627 237121312 40.50 41.05 40.10 40.80 0.45 1.12% 40.80 156 40.85 38 39.61
2017-07-24 3545 8009390 3851 332480133 40.85 41.95 40.80 41.55 0.75 1.84% 41.55 48 41.60 21 40.34
2017-07-25 3545 5247410 2286 218192907 41.75 41.90 41.20 41.70 0.15 0.36% 41.65 60 41.70 13 40.49
2017-07-26 3545 6941252 3317 286622144 41.80 42.10 40.50 41.10 0.60 -1.44% 41.10 1 41.15 7 39.90
2017-07-27 3545 9540443 4039 399931217 42.00 42.20 41.50 42.10 1.00 2.43% 42.00 9 42.10 65 40.87
2017-07-28 3545 23067311 10480 914541288 41.10 41.40 38.00 38.95 3.15 -7.48% 38.95 145 39.00 167 37.82
2017-07-31 3545 6236591 3294 243390672 39.30 39.60 38.25 39.50 0.55 1.41% 39.50 19 39.55 24 38.35
2017-08-01 3545 11866831 5414 480381846 40.00 41.10 39.30 40.95 1.45 3.67% 40.90 104 40.95 1 39.76
2017-08-02 3545 10173575 4804 415767718 40.95 41.45 40.50 40.65 0.30 -0.73% 40.60 17 40.65 24 39.47
2017-08-03 3545 6141517 3060 251308559 40.65 41.35 40.10 40.95 0.30 0.74% 40.90 19 40.95 29 39.76
2017-08-04 3545 6352898 2916 261042092 41.30 41.40 40.65 40.65 0.30 -0.73% 40.65 34 40.70 2 39.47
2017-08-07 3545 5109583 2763 207655180 41.10 41.15 40.40 40.60 0.05 -0.12% 40.60 276 40.65 105 39.42
2017-08-08 3545 4590141 2380 185041823 41.15 41.15 39.80 39.95 0.65 -1.6% 39.95 6 40.00 7 38.79
2017-08-09 3545 3879095 1886 154270034 39.95 40.45 39.45 39.50 0.45 -1.13% 39.45 31 39.55 27 38.35
2017-08-10 3545 5286924 2590 202430462 39.65 39.80 37.55 37.90 1.60 -4.05% 37.90 30 38.00 28 36.80
2017-08-11 3545 3006836 1559 115171805 37.40 38.85 37.40 38.85 0.95 2.51% 38.75 2 38.85 7 37.72
2017-08-14 3545 3010068 1591 113841789 38.90 38.90 37.05 37.45 1.40 -3.6% 37.45 17 37.50 3 36.36
2017-08-15 3545 4295608 2081 165149219 38.00 39.15 37.85 38.10 0.65 1.74% 38.10 138 38.25 21 40.97
2017-08-16 3545 8437190 3739 332864700 38.20 40.30 38.00 40.20 2.10 5.51% 40.20 121 40.25 45 43.23
2017-08-17 3545 8540258 3695 344278889 40.60 40.95 39.80 40.75 0.00 1.37% 40.75 1 40.80 72 43.82
2017-08-18 3545 5021514 2329 202839480 40.40 40.80 40.00 40.25 0.50 -1.23% 40.20 22 40.25 7 43.28
2017-08-21 3545 4646006 2281 184616831 39.90 40.50 39.30 39.90 0.35 -0.87% 39.90 17 39.95 7 42.90
2017-08-22 3545 5640830 2971 227843106 39.90 40.90 39.60 40.70 0.80 2.01% 40.65 1 40.70 31 43.76
2017-08-23 3545 8263118 3984 333021306 40.70 41.20 39.50 39.50 1.20 -2.95% 39.50 133 39.60 2 42.47
2017-08-24 3545 5437885 2739 216734958 39.70 40.45 39.40 40.05 0.55 1.39% 40.05 22 40.10 4 43.06
2017-08-25 3545 12292430 5283 500804746 40.30 41.30 40.10 40.95 0.90 2.25% 40.90 28 40.95 37 44.03
2017-08-28 3545 8807040 4035 359805700 41.30 41.45 40.00 40.05 0.90 -2.2% 40.05 36 40.10 2 43.06
2017-08-29 3545 5058000 2638 201807986 40.00 40.80 39.40 39.80 0.25 -0.62% 39.80 42 39.85 2 42.80
2017-08-30 3545 2949106 1517 117752459 40.10 40.30 39.75 39.80 0.00 0% 39.80 38 39.90 3 42.80
2017-08-31 3545 2897169 1537 115843281 40.00 40.30 39.65 39.75 0.05 -0.13% 39.75 51 39.80 8 42.74
2017-09-01 3545 11605711 5188 474405451 40.10 41.30 39.80 41.20 1.45 3.65% 41.15 67 41.20 74 44.30
2017-09-04 3545 6526516 3310 268878346 41.45 41.70 40.70 40.70 0.50 -1.21% 40.70 107 40.85 12 43.76
2017-09-05 3545 18427349 8637 791724974 41.00 44.15 40.80 43.65 2.95 7.25% 43.65 5 43.70 49 46.94
2017-09-06 3545 13191193 6781 563862545 44.00 44.00 41.65 42.05 1.60 -3.67% 42.05 19 42.15 3 45.22
2017-09-07 3545 8906846 4261 376295444 42.50 43.10 41.40 41.50 0.55 -1.31% 41.45 65 41.50 2 44.62
2017-09-08 3545 4410113 2124 185186246 41.65 42.40 41.30 42.20 0.70 1.69% 42.20 12 42.25 20 45.38
2017-09-11 3545 10072849 4655 421441013 43.00 43.15 40.80 40.85 1.35 -3.2% 40.85 91 40.90 13 43.92
2017-09-12 3545 7111366 3290 288446447 41.00 41.50 39.90 40.60 0.25 -0.61% 40.60 35 40.65 10 43.66
2017-09-13 3545 5715444 2591 229693296 40.80 40.90 39.90 40.10 0.50 -1.23% 40.05 17 40.10 11 43.12
2017-09-14 3545 2940713 1573 119018455 40.45 40.70 40.10 40.45 0.35 0.87% 40.45 27 40.50 3 43.49
2017-09-15 3545 5978875 2894 241198040 41.05 41.30 39.90 39.95 0.50 -1.24% 39.95 95 40.00 8 42.96
2017-09-18 3545 3203336 1650 127882904 40.10 40.45 39.60 39.95 0.00 0% 39.95 75 40.00 26 42.96
2017-09-19 3545 3601625 1911 144504351 40.10 40.65 39.70 39.70 0.25 -0.63% 39.70 105 39.75 1 42.69
2017-09-20 3545 11432834 5822 438543101 39.80 39.85 37.60 38.00 1.70 -4.28% 38.00 365 38.20 68 40.86
2017-09-21 3545 8401105 4239 316613390 37.70 38.45 36.70 38.10 0.10 0.26% 38.05 70 38.10 114 40.97
2017-09-22 3545 4783836 2690 180712925 38.55 38.70 37.20 37.30 0.80 -2.1% 37.30 6 37.40 9 40.11
2017-09-25 3545 9354502 4753 340635595 37.40 37.65 35.20 35.20 2.10 -5.63% 35.20 2 35.30 6 37.85
2017-09-26 3545 7449307 3844 266968701 35.70 36.25 35.30 35.70 0.50 1.42% 35.65 3 35.70 38 38.39
2017-09-27 3545 6526242 3373 240354597 36.00 37.70 35.60 37.00 1.30 3.64% 37.00 5 37.05 1 39.78
2017-09-28 3545 3261001 1707 120575630 37.40 37.70 36.60 36.70 0.30 -0.81% 36.70 39 36.75 35 39.46
2017-09-29 3545 3389277 1751 122138933 37.00 37.10 35.80 35.85 0.85 -2.32% 35.85 52 35.90 1 38.55
2017-09-30 3545 2461684 1137 88629876 36.10 36.40 35.60 36.10 0.25 0.7% 36.05 49 36.10 7 38.82
2017-10-02 3545 4910252 2470 180346198 36.20 37.05 36.20 36.95 0.85 2.35% 36.90 1 36.95 6 39.73
2017-10-03 3545 3551002 1957 131474469 37.00 37.45 36.70 36.70 0.25 -0.68% 36.70 54 36.75 1 39.46
2017-10-05 3545 4661207 2235 171418330 36.90 37.30 36.50 36.60 0.10 -0.27% 36.60 119 36.65 6 39.35
2017-10-06 3545 3072399 1542 111143414 36.80 36.90 35.85 35.95 0.65 -1.78% 35.95 28 36.00 48 38.66
2017-10-11 3545 8389888 4396 290588797 35.95 36.00 33.85 34.15 1.80 -5.01% 34.10 152 34.15 3 36.72
2017-10-12 3545 5442060 3110 185801099 34.30 34.50 33.75 34.30 0.15 0.44% 34.30 24 34.35 1 36.88
2017-10-13 3545 3550336 2190 122957649 34.20 34.85 34.20 34.55 0.25 0.73% 34.55 88 34.65 6 37.15
2017-10-16 3545 4367011 2343 152460824 34.80 35.20 34.70 34.70 0.15 0.43% 34.65 98 34.70 11 37.31
2017-10-17 3545 4233156 2301 144107654 34.85 34.95 33.80 33.80 0.90 -2.59% 33.80 96 33.90 17 36.34
2017-10-18 3545 5061083 2568 168581976 33.65 34.10 32.85 33.45 0.35 -1.04% 33.40 58 33.50 8 35.97
2017-10-19 3545 2873864 1392 96828526 33.55 33.90 33.50 33.50 0.05 0.15% 33.50 37 33.60 1 36.02
2017-10-20 3545 4444522 2392 152877830 33.40 35.10 33.05 34.65 1.15 3.43% 34.65 11 34.70 10 37.26
2017-10-23 3545 2998701 1593 102714914 34.70 34.95 33.85 33.95 0.70 -2.02% 33.95 38 34.05 2 36.51
2017-10-24 3545 2623902 1419 89778572 34.15 34.65 33.95 34.35 0.40 1.18% 34.30 91 34.35 16 36.94
2017-10-25 3545 3563972 1834 121622689 34.35 34.70 33.80 33.80 0.55 -1.6% 33.80 147 33.90 2 36.34
2017-10-26 3545 2179821 1016 73960944 33.80 34.10 33.70 33.80 0.00 0% 33.80 159 33.90 5 36.34
2017-10-27 3545 5624774 2663 187944400 33.90 34.30 32.75 32.75 1.05 -3.11% 32.75 48 32.80 30 35.22
2017-10-30 3545 5295597 2304 169808209 32.90 33.15 31.70 31.80 0.95 -2.9% 31.75 39 31.80 10 34.19
2017-10-31 3545 3753502 2192 120775055 31.95 32.50 31.65 32.45 0.65 2.04% 32.40 2 32.45 69 34.89
2017-11-01 3545 9271623 5178 307950462 32.80 34.25 32.20 33.90 1.45 4.47% 33.90 154 33.95 24 36.45
2017-11-02 3545 7290136 4465 239911888 33.50 33.75 32.35 32.45 1.45 -4.28% 32.45 67 32.50 318 34.89
2017-11-03 3545 2891016 1720 93286410 32.60 32.95 31.90 32.15 0.30 -0.92% 32.15 57 32.20 15 34.57
2017-11-06 3545 2368143 1126 76302503 32.35 32.50 32.00 32.10 0.05 -0.16% 32.10 72 32.15 2 34.52
2017-11-07 3545 4092922 2112 134887486 32.35 33.40 32.10 32.80 0.70 2.18% 32.80 51 32.85 3 35.27
2017-11-08 3545 3262798 1585 106909295 33.15 33.25 32.40 32.60 0.20 -0.61% 32.60 38 32.65 1 35.05
2017-11-09 3545 12489619 5953 392636989 32.60 32.60 30.85 30.85 1.75 -5.37% 30.85 43 30.90 10 33.17
2017-11-10 3545 6828067 3419 206131157 30.80 30.80 29.85 30.10 0.75 -2.43% 30.10 42 30.15 26 32.37
2017-11-13 3545 8332277 4357 241295266 30.10 30.15 28.35 28.50 1.60 -5.32% 28.50 3 28.55 5 30.65
2017-11-14 3545 5945210 3341 167220891 28.30 28.70 27.75 28.00 0.50 -1.75% 27.95 58 28.00 3 25.93
2017-11-15 3545 6051469 2993 171251562 28.10 28.65 28.00 28.40 0.40 1.43% 28.40 7 28.45 39 26.30
2017-11-16 3545 4473505 2497 124706890 28.30 28.35 27.70 27.85 0.55 -1.94% 27.80 14 27.85 9 25.79
2017-11-17 3545 3013246 1449 84539382 28.10 28.30 27.85 28.05 0.20 0.72% 28.00 14 28.05 25 25.97
2017-11-20 3545 2252454 1204 62373569 28.05 28.15 27.45 27.60 0.45 -1.6% 27.55 72 27.60 55 25.56
2017-11-21 3545 10954118 5524 320990814 27.95 30.10 27.85 29.70 2.10 7.61% 29.70 119 29.75 3 27.50
2017-11-22 3545 6641089 3062 196725204 30.10 30.25 29.05 29.40 0.30 -1.01% 29.40 38 29.45 12 27.22
2017-11-23 3545 2462690 1220 71975678 29.50 29.60 29.00 29.40 0.00 0% 29.35 8 29.40 11 27.22
2017-11-24 3545 4024356 1974 120626803 29.50 30.35 29.45 29.90 0.50 1.7% 29.90 35 29.95 11 27.69
2017-11-27 3545 4341620 1678 130661800 30.20 30.45 29.90 29.90 0.00 0% 29.90 144 29.95 46 27.69
2017-11-28 3545 3015821 1500 89241525 30.20 30.25 29.15 29.15 0.75 -2.51% 29.15 7 29.20 10 26.99
2017-11-29 3545 3368646 1638 99847167 29.40 30.05 29.30 29.45 0.30 1.03% 29.45 8 29.50 17 27.27
2017-11-30 3545 7542621 3016 227029730 29.25 30.50 29.25 30.00 0.55 1.87% 29.95 23 30.00 331 27.78
2017-12-01 3545 5014464 2043 150564644 30.50 30.60 29.45 29.70 0.30 -1% 29.70 130 29.75 1 27.50
2017-12-04 3545 2943522 1304 87797821 29.75 30.20 29.25 29.65 0.05 -0.17% 29.65 10 29.70 5 27.45
2017-12-05 3545 3097679 1344 91101654 29.50 29.85 29.05 29.10 0.55 -1.85% 29.05 25 29.10 21 26.94
2017-12-06 3545 2886039 1443 82278739 29.20 29.40 28.00 28.15 0.95 -3.26% 28.10 52 28.15 5 26.06
2017-12-07 3545 2058505 1081 58722290 28.55 29.00 28.20 28.75 0.60 2.13% 28.75 11 28.80 22 26.62
2017-12-08 3545 1545931 882 43978324 28.85 28.95 28.20 28.50 0.25 -0.87% 28.50 2 28.55 3 26.39
2017-12-11 3545 4224476 2022 124495320 28.90 30.20 28.50 29.90 1.40 4.91% 29.90 1 29.95 12 27.69
2017-12-12 3545 6123542 2713 184298126 30.50 30.75 29.55 29.55 0.35 -1.17% 29.55 59 29.70 1 27.36
2017-12-13 3545 2157805 1167 64346454 29.60 30.15 29.55 29.70 0.15 0.51% 29.70 5 29.75 7 27.50
2017-12-14 3545 2556120 1205 76591236 30.10 30.35 29.55 29.55 0.15 -0.51% 29.55 47 29.60 2 27.36
2017-12-15 3545 3303606 1401 98771016 29.65 30.30 29.25 30.20 0.65 2.2% 30.10 12 30.20 28 27.96
2017-12-18 3545 3462985 1560 104542244 30.50 30.55 29.90 29.90 0.30 -0.99% 29.90 35 29.95 3 27.69
2017-12-19 3545 3930427 1449 118563320 30.05 30.40 29.85 30.30 0.40 1.34% 30.25 43 30.30 34 28.06
2017-12-20 3545 18033415 7239 559961790 30.50 31.55 30.35 31.35 1.05 3.47% 31.30 88 31.35 30 29.03
2017-12-21 3545 5565091 2571 172645139 31.15 31.35 30.70 30.90 0.45 -1.44% 30.85 77 30.90 98 28.61
2017-12-22 3545 6249649 2873 196827175 31.05 31.80 31.00 31.45 0.55 1.78% 31.45 28 31.50 65 29.12
2017-12-25 3545 5340147 2484 170033278 31.80 32.25 31.45 31.45 0.00 0% 31.45 35 31.50 10 29.12
2017-12-26 3545 3891300 1953 119761198 31.55 31.75 30.30 30.35 1.10 -3.5% 30.30 103 30.35 5 28.10
2017-12-27 3545 1749614 888 53480604 30.60 30.75 30.35 30.70 0.35 1.15% 30.65 2 30.70 28 28.43
2017-12-28 3545 2112503 990 65459811 31.20 31.35 30.80 30.85 0.15 0.49% 30.85 43 30.90 10 28.56
2017-12-29 3545 2038887 1001 63241436 31.05 31.20 30.85 31.10 0.25 0.81% 31.10 17 31.15 45 28.80