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　31.25
0
0%		31.70
0.45
1.44%		32.70
1
3.15%		33.20
0.5
1.53%		 　31.60
-1.6
-4.82%		30.90
-0.7
-2.22%		30.75
-0.15
-0.49%		30.00
-0.75
-2.44%		30.35
0.35
1.17%		 　31.25
0.9
2.97%		31.10
-0.15
-0.48%		30.75
-0.35
-1.13%		31.00
0.25
0.81%		31.20
0.2
0.65%		 　31.20
0
0%		30.60
-0.6
-1.92%		30.95
0.35
1.14%		30.75
-0.2
-0.65%		31.00
0.25
0.81%		 　30.80
-0.2
-0.65%		30.70
-0.1
-0.32%		30.15
-0.55
-1.79%		31.11
2 月30.45
0.3
1%		30.75
0.3
0.99%		 　30.30
-0.45
-1.46%		27.40
-2.9
-9.57%		28.20
0.8
2.92%		27.85
-0.35
-1.24%		27.00
-0.85
-3.05%		 　25.50
-1.5
-5.56%		 　　　　　　　26.90
1.4
5.49%		27.45
0.55
2.04%		27.85
0.4
1.46%		 　28.15
0.3
1.08%		28.20
0.05
0.18%		 28.03
3 月27.95
-0.25
-0.89%		28.25
0.3
1.07%		 　27.60
-0.65
-2.3%		27.55
-0.05
-0.18%		30.10
2.55
9.26%		30.35
0.25
0.83%		31.00
0.65
2.14%		 　30.65
-0.35
-1.13%		31.30
0.65
2.12%		30.80
-0.5
-1.6%		31.00
0.2
0.65%		 　　　30.40
-0.6
-1.94%		31.30
0.9
2.96%		31.60
0.3
0.96%		31.20
-0.4
-1.27%		 　31.60
0.4
1.28%		31.55
-0.05
-0.16%		31.15
-0.4
-1.27%		30.55
-0.6
-1.93%		31.85
1.3
4.26%		31.95
0.1
0.31%		30.4
4 月 32.15
0.2
0.63%		31.95
-0.2
-0.62%		 　　　　32.80
0.85
2.66%		30.90
-1.9
-5.79%		30.40
-0.5
-1.62%		30.90
0.5
1.64%		30.80
-0.1
-0.32%		 　30.35
-0.45
-1.46%		28.15
-2.2
-7.25%		27.75
-0.4
-1.42%		28.05
0.3
1.08%		28.55
0.5
1.78%		 　28.65
0.1
0.35%		27.55
-1.1
-3.84%		28.05
0.5
1.81%		27.40
-0.65
-2.32%		27.00
-0.4
-1.46%		 　25.95
-1.05
-3.89%		 29.31
5 月　26.10
0.15
0.58%		25.80
-0.3
-1.15%		25.80
0
0%		 　25.75
-0.05
-0.19%		26.25
0.5
1.94%		25.85
-0.4
-1.52%		26.30
0.45
1.74%		26.00
-0.3
-1.14%		 　25.90
-0.1
-0.38%		26.05
0.15
0.58%		26.60
0.55
2.11%		26.75
0.15
0.56%		26.65
-0.1
-0.37%		 　26.70
0.05
0.19%		27.15
0.45
1.69%		26.70
-0.45
-1.66%		26.85
0.15
0.56%		26.95
0.1
0.37%		 　26.80
-0.15
-0.56%		26.65
-0.15
-0.56%		26.25
-0.4
-1.5%		26.30
0.05
0.19%		26.36
6 月27.50
1.2
4.56%		 　27.25
-0.25
-0.91%		27.05
-0.2
-0.73%		28.55
1.5
5.55%		 29.00
0.45
1.58%		 　29.00
0
0%		28.80
-0.2
-0.69%		28.25
-0.55
-1.91%		28.50
0.25
0.88%		28.30
-0.2
-0.7%		 　　27.90
-0.4
-1.41%		27.50
-0.4
-1.43%		28.25
0.75
2.73%		27.55
-0.7
-2.48%		 　26.70
-0.85
-3.09%		26.05
-0.65
-2.43%		26.20
0.15
0.58%		26.15
-0.05
-0.19%		26.60
0.45
1.72%		 27.66
7 月　27.15
0.55
2.07%		27.35
0.2
0.74%		26.90
-0.45
-1.65%		26.70
-0.2
-0.74%		26.45
-0.25
-0.94%		 　26.40
-0.05
-0.19%		26.20
-0.2
-0.76%		25.00
-1.2
-4.58%		25.05
0.05
0.2%		25.20
0.15
0.6%		 　25.25
0.05
0.2%		25.40
0.15
0.59%		25.40
0
0%		25.55
0.15
0.59%		25.45
-0.1
-0.39%		 　25.00
-0.45
-1.77%		25.30
0.3
1.2%		25.25
-0.05
-0.2%		25.60
0.35
1.39%		25.60
0
0%		 　25.25
-0.35
-1.37%		25.10
-0.15
-0.59%		25.71
8 月25.15
0.05
0.2%		24.75
-0.4
-1.59%		24.85
0.1
0.4%		 　25.00
0.15
0.6%		24.90
-0.1
-0.4%		25.30
0.4
1.61%		25.15
-0.15
-0.59%		24.60
-0.55
-2.19%		 　23.35
-1.25
-5.08%		22.90
-0.45
-1.93%		23.20
0.3
1.31%		23.45
0.25
1.08%		24.50
1.05
4.48%		 　24.95
0.45
1.84%		24.60
-0.35
-1.4%		24.50
-0.1
-0.41%		24.60
0.1
0.41%		25.30
0.7
2.85%		 　26.10
0.8
3.16%		25.95
-0.15
-0.57%		26.35
0.4
1.54%		26.70
0.35
1.33%		26.80
0.1
0.37%		24.9
9 月 　26.55
-0.25
-0.93%		26.40
-0.15
-0.56%		26.75
0.35
1.33%		26.25
-0.5
-1.87%		24.10
-2.15
-8.19%		 　24.85
0.75
3.11%		25.25
0.4
1.61%		24.70
-0.55
-2.18%		24.70
0
0%		25.25
0.55
2.23%		 　25.00
-0.25
-0.99%		25.00
0
0%		24.85
-0.15
-0.6%		25.05
0.2
0.8%		24.40
-0.65
-2.59%		 　　24.50
0.1
0.41%		24.40
-0.1
-0.41%		24.95
0.55
2.25%		25.45
0.5
2%		 25.18
10 月25.10
-0.35
-1.38%		24.80
-0.3
-1.2%		24.95
0.15
0.6%		24.90
-0.05
-0.2%		24.15
-0.75
-3.01%		 　24.00
-0.15
-0.62%		23.40
-0.6
-2.5%		 21.10
-2.3
-9.83%		20.40
-0.7
-3.32%		 　20.85
0.45
2.21%		21.05
0.2
0.96%		21.35
0.3
1.43%		21.25
-0.1
-0.47%		21.35
0.1
0.47%		 　22.05
0.7
3.28%		22.45
0.4
1.81%		23.35
0.9
4.01%		23.25
-0.1
-0.43%		22.70
-0.55
-2.37%		 　22.40
-0.3
-1.32%		22.50
0.1
0.45%		22.60
0.1
0.44%		22.61
11 月23.30
0.7
3.1%		23.60
0.3
1.29%		 　23.85
0.25
1.06%		23.30
-0.55
-2.31%		23.55
0.25
1.07%		24.15
0.6
2.55%		24.00
-0.15
-0.62%		 　24.55
0.55
2.29%		24.70
0.15
0.61%		25.00
0.3
1.21%		 24.90
-0.1
-0.4%		 　24.90
0
0%		24.50
-0.4
-1.61%		24.10
-0.4
-1.63%		23.45
-0.65
-2.7%		23.20
-0.25
-1.07%		 　23.60
0.4
1.72%		24.40
0.8
3.39%		25.25
0.85
3.48%		24.90
-0.35
-1.39%		25.65
0.75
3.01%		 24.35
12 月　　26.85
1.2
4.68%		26.85
0
0%		26.30
-0.55
-2.05%		25.55
-0.75
-2.85%		27.45
1.9
7.44%		 　24.85
-2.6
-9.47%		25.75
0.9
3.62%		26.00
0.25
0.97%		26.60
0.6
2.31%		29.00
2.4
9.02%		 　28.10
-0.9
-3.1%		28.25
0.15
0.53%		29.30
1.05
3.72%		27.85
-1.45
-4.95%		28.25
0.4
1.44%		28.25
0
0%		 28.45
0.2
0.71%		27.35
-1.1
-3.87%		26.00
-1.35
-4.94%		26.35
0.35
1.35%		26.75
0.4
1.52%		　　　27.15

說明:最高漲幅:9.26%最低跌幅:-9.83% 最高價:33.20最低價:20.40平均價:26.82,灰色底表示週末,漲143天(68)元,跌148天(-80.2)元,平盤14天
9%=2,7%=1,6%=1,5%=5,4%=5,3%=20,2%=34,1%=55,0%=34,-0%=1,-1%=1,-2%=2,-3%=3,-4%=3,-5%=4,-6%=7,-7%=11,-8%=24,-9%=31,-10%=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
2018-01-02 3545 1659493 948 51711678 31.40 31.40 30.95 31.25 0.15 0% 31.25 10 31.30 24 28.94
2018-01-03 3545 6901041 3273 219410433 31.45 32.15 31.30 31.70 0.45 1.44% 31.65 60 31.70 17 29.35
2018-01-04 3545 7617903 3290 245587920 31.70 32.75 31.40 32.70 1.00 3.15% 32.65 11 32.70 53 30.28
2018-01-05 3545 18854801 8478 635822280 33.65 34.50 33.00 33.20 0.50 1.53% 33.20 165 33.25 18 30.74
2018-01-08 3545 6582159 3278 211924788 32.80 33.00 31.60 31.60 1.60 -4.82% 31.60 61 31.65 22 29.26
2018-01-09 3545 5044117 2622 156584427 31.50 31.50 30.85 30.90 0.70 -2.22% 30.90 43 30.95 2 28.61
2018-01-10 3545 2525162 1485 78006274 31.05 31.25 30.75 30.75 0.15 -0.49% 30.70 89 30.75 21 28.47
2018-01-11 3545 2915333 1550 88454054 30.75 30.95 30.00 30.00 0.75 -2.44% 30.00 197 30.05 7 27.78
2018-01-12 3545 1527916 916 46566143 30.35 30.80 30.25 30.35 0.35 1.17% 30.35 55 30.40 47 28.10
2018-01-15 3545 2391738 1208 74104046 30.45 31.25 30.45 31.25 0.90 2.97% 31.20 12 31.25 50 28.94
2018-01-16 3545 3171420 1361 99329708 31.45 31.55 31.05 31.10 0.15 -0.48% 31.05 61 31.10 2 28.80
2018-01-17 3545 2003329 1055 61820910 30.90 31.10 30.75 30.75 0.35 -1.13% 30.70 53 30.75 2 28.47
2018-01-18 3545 2799902 1329 87138014 31.05 31.40 30.80 31.00 0.25 0.81% 31.00 48 31.05 5 28.70
2018-01-19 3545 1687329 875 52612158 31.20 31.40 31.05 31.20 0.20 0.65% 31.20 2 31.25 67 28.89
2018-01-22 3545 3583338 1820 113043076 31.40 31.95 31.20 31.20 0.00 0% 31.20 63 31.25 36 28.89
2018-01-23 3545 2312830 1200 71428348 31.30 31.40 30.60 30.60 0.60 -1.92% 30.60 9 30.65 13 28.33
2018-01-24 3545 1679773 804 51936209 30.65 31.15 30.65 30.95 0.35 1.14% 30.95 24 31.00 28 28.66
2018-01-25 3545 1926332 931 59940249 31.15 31.40 30.75 30.75 0.20 -0.65% 30.75 37 30.85 1 28.47
2018-01-26 3545 1406663 687 43590903 30.90 31.20 30.85 31.00 0.25 0.81% 31.00 5 31.05 20 28.70
2018-01-29 3545 1898562 725 58958102 31.45 31.45 30.80 30.80 0.20 -0.65% 30.80 19 30.90 4 28.52
2018-01-30 3545 1433951 715 44293489 30.95 31.15 30.70 30.70 0.10 -0.32% 30.70 10 30.75 2 28.43
2018-01-31 3545 1807977 1026 54719547 30.60 30.60 30.10 30.15 0.55 -1.79% 30.15 104 30.25 6 27.92
2018-02-01 3545 1325871 730 40515529 30.40 30.85 30.40 30.45 0.30 1% 30.40 33 30.45 3 28.19
2018-02-02 3545 1363238 690 41691812 30.50 30.75 30.30 30.75 0.30 0.99% 30.70 9 30.75 22 28.47
2018-02-05 3545 1733286 896 52028278 30.05 30.60 29.45 30.30 0.45 -1.46% 30.30 84 30.35 1 28.06
2018-02-06 3545 7058649 2951 197518918 29.20 29.55 27.30 27.40 2.90 -9.57% 27.40 58 27.45 4 25.37
2018-02-07 3545 2666875 1420 75511898 28.05 28.70 28.00 28.20 0.80 2.92% 28.10 5 28.20 13 26.11
2018-02-08 3545 1649268 771 46043572 28.25 28.50 27.70 27.85 0.35 -1.24% 27.85 1 27.90 2 25.79
2018-02-09 3545 3011915 1346 79990785 26.50 27.45 25.80 27.00 0.85 -3.05% 27.00 20 27.10 2 25.00
2018-02-12 3545 6152241 3005 158342882 25.60 26.15 25.45 25.50 1.50 -5.56% 25.50 102 25.65 17 23.61
2018-02-21 3545 2420116 1127 63686089 26.00 26.90 25.95 26.90 1.40 5.49% 26.75 3 26.90 4 24.91
2018-02-22 3545 2158172 1157 58610315 26.95 27.80 26.60 27.45 0.55 2.04% 27.40 5 27.45 2 25.42
2018-02-23 3545 1857120 1026 51694410 27.60 28.15 27.60 27.85 0.40 1.46% 27.80 140 27.85 2 25.79
2018-02-26 3545 1746333 846 49051324 28.25 28.40 27.70 28.15 0.30 1.08% 28.10 125 28.15 18 26.06
2018-02-27 3545 1309556 725 36883069 28.25 28.40 28.00 28.20 0.05 0.18% 28.10 2 28.20 61 26.11
2018-03-01 3545 973608 504 27249002 28.00 28.10 27.80 27.95 0.25 -0.89% 27.95 31 28.05 1 25.88
2018-03-02 3545 1538946 978 43675015 27.90 28.70 27.85 28.25 0.30 1.07% 28.25 19 28.30 5 26.16
2018-03-05 3545 1271073 783 35597648 28.45 28.50 27.55 27.60 0.65 -2.3% 27.55 27 27.60 12 25.56
2018-03-06 3545 1039400 573 28934075 27.85 28.20 27.55 27.55 0.05 -0.18% 27.55 17 27.70 12 25.51
2018-03-07 3545 10135650 4524 296764250 28.05 30.25 28.05 30.10 2.55 9.26% 30.05 11 30.10 35 27.87
2018-03-08 3545 5869077 2781 177051719 30.15 30.65 29.60 30.35 0.25 0.83% 30.25 1 30.35 11 28.10
2018-03-09 3545 8221263 3509 256081761 30.35 31.70 30.20 31.00 0.65 2.14% 30.95 17 31.00 255 28.70
2018-03-12 3545 2954955 1445 91182359 30.80 31.45 30.50 30.65 0.35 -1.13% 30.65 2 30.70 38 28.38
2018-03-13 3545 3729646 1777 115959148 30.75 31.35 30.75 31.30 0.65 2.12% 31.20 9 31.30 204 28.98
2018-03-14 3545 5588280 2069 174621581 31.30 31.60 30.80 30.80 0.50 -1.6% 30.80 16 30.85 1 28.52
2018-03-15 3545 1939013 907 60016139 30.80 31.40 30.65 31.00 0.20 0.65% 30.90 12 31.00 40 28.70
2018-03-20 3545 917716 482 27917468 30.10 30.65 30.10 30.40 0.00 -1.94% 30.40 17 30.50 20 28.15
2018-03-21 3545 2657116 1372 82760460 30.80 31.35 30.75 31.30 0.90 2.96% 31.30 13 31.35 76 28.98
2018-03-22 3545 8060053 4233 257083754 31.70 32.40 31.50 31.60 0.30 0.96% 31.55 41 31.60 20 29.26
2018-03-23 3545 3330226 1593 102452012 30.70 31.20 30.20 31.20 0.40 -1.27% 31.10 4 31.20 18 28.89
2018-03-26 3545 1574847 1111 49066681 30.90 31.60 30.80 31.60 0.40 1.28% 31.60 14 31.65 3 29.26
2018-03-27 3545 2701510 1490 85885655 31.95 32.20 31.50 31.55 0.05 -0.16% 31.55 28 31.60 22 29.21
2018-03-28 3545 1647872 932 51367192 31.50 31.50 30.95 31.15 0.40 -1.27% 31.15 7 31.20 3 28.84
2018-03-29 3545 2130559 1119 65937692 31.65 31.65 30.55 30.55 0.60 -1.93% 30.55 33 30.65 31 28.29
2018-03-30 3545 12262629 4829 391395805 30.90 32.65 30.80 31.85 1.30 4.26% 31.85 8 31.90 32 29.49
2018-03-31 3545 5854989 2172 186807898 31.85 32.10 31.50 31.95 0.10 0.31% 31.95 18 32.00 67 0.00
2018-04-02 3545 10022674 4037 323608279 32.50 32.80 31.80 32.15 0.20 0.63% 32.15 14 32.20 117 0.00
2018-04-03 3545 3181858 1407 101161418 31.80 31.95 31.60 31.95 0.20 -0.62% 31.95 10 32.00 405 0.00
2018-04-09 3545 13628171 4879 447469131 32.45 33.30 32.20 32.80 0.85 2.66% 32.80 157 32.85 3 0.00
2018-04-10 3545 14382833 5356 464333073 33.30 33.30 30.90 30.90 1.90 -5.79% 30.85 415 30.90 59 0.00
2018-04-11 3545 4985667 2403 153645697 31.50 31.65 30.20 30.40 0.50 -1.62% 30.40 12 30.45 23 0.00
2018-04-12 3545 5338441 1756 165013987 30.45 31.25 30.45 30.90 0.50 1.64% 30.90 24 30.95 9 0.00
2018-04-13 3545 4639597 2230 142705227 31.10 31.20 30.30 30.80 0.10 -0.32% 30.75 16 30.80 172 0.00
2018-04-16 3545 2589907 1135 79841822 30.95 31.20 30.35 30.35 0.45 -1.46% 30.35 15 30.40 5 0.00
2018-04-17 3545 6821627 3198 198393883 30.55 30.60 28.00 28.15 2.20 -7.25% 28.15 26 28.20 1 0.00
2018-04-18 3545 6699805 2960 188130418 28.50 28.80 27.20 27.75 0.40 -1.42% 27.75 19 27.80 7 0.00
2018-04-19 3545 3231698 1877 90680526 28.20 28.35 27.80 28.05 0.30 1.08% 28.00 30 28.10 8 0.00
2018-04-20 3545 4936871 2439 142513707 28.60 29.50 28.35 28.55 0.50 1.78% 28.55 43 28.60 3 0.00
2018-04-23 3545 2529243 1219 72401978 28.30 29.30 28.30 28.65 0.10 0.35% 28.60 1 28.65 16 0.00
2018-04-24 3545 2464453 1377 68200119 28.65 28.65 27.25 27.55 1.10 -3.84% 27.55 4 27.60 6 0.00
2018-04-25 3545 2568804 950 71360839 27.10 28.15 27.00 28.05 0.50 1.81% 28.05 4 28.10 13 0.00
2018-04-26 3545 3198776 1464 90291614 28.25 29.20 27.30 27.40 0.65 -2.32% 27.35 5 27.40 39 0.00
2018-04-27 3545 2804362 1362 76649003 27.75 28.25 26.60 27.00 0.40 -1.46% 27.00 30 27.05 32 0.00
2018-04-30 3545 4512429 2506 117309604 26.50 26.50 25.60 25.95 1.05 -3.89% 25.95 95 26.00 11 0.00
2018-05-02 3545 1979457 1267 51946823 26.30 26.45 26.10 26.10 0.15 0.58% 26.10 56 26.20 6 0.00
2018-05-03 3545 2277731 1236 59023878 26.20 26.40 25.70 25.80 0.30 -1.15% 25.80 12 25.90 9 0.00
2018-05-04 3545 1828460 1073 46984312 25.90 26.05 25.50 25.80 0.00 0% 25.80 16 25.85 28 0.00
2018-05-07 3545 1199906 764 31097634 26.20 26.20 25.70 25.75 0.05 -0.19% 25.70 14 25.80 1 0.00
2018-05-08 3545 1472868 957 38398145 26.05 26.30 25.80 26.25 0.50 1.94% 26.20 1 26.25 3 0.00
2018-05-09 3545 1562519 889 40564713 26.35 26.40 25.75 25.85 0.40 -1.52% 25.85 10 25.90 3 0.00
2018-05-10 3545 1671567 898 43883803 25.95 26.55 25.90 26.30 0.45 1.74% 26.25 7 26.30 6 0.00
2018-05-11 3545 1342608 862 35134908 26.60 26.60 26.00 26.00 0.30 -1.14% 26.00 77 26.05 1 0.00
2018-05-14 3545 1044490 591 27117108 26.10 26.20 25.85 25.90 0.10 -0.38% 25.90 36 25.95 1 0.00
2018-05-15 3545 979131 595 25575960 26.00 26.40 26.00 26.05 0.15 0.58% 26.05 22 26.15 3 0.00
2018-05-16 3545 1955740 1057 51949892 26.30 26.90 26.15 26.60 0.55 2.11% 26.55 18 26.60 54 0.00
2018-05-17 3545 1272789 832 33999100 26.70 26.90 26.40 26.75 0.15 0.56% 26.70 17 26.75 12 0.00
2018-05-18 3545 1105033 700 29607628 26.80 27.10 26.55 26.65 0.10 -0.37% 26.60 6 26.65 6 0.00
2018-05-21 3545 1124145 652 29997609 26.70 26.95 26.50 26.70 0.05 0.19% 26.70 11 26.75 1 0.00
2018-05-22 3545 2398599 1071 65045323 26.75 27.45 26.70 27.15 0.45 1.69% 27.10 10 27.15 10 0.00
2018-05-23 3545 1273631 788 34311545 27.30 27.35 26.65 26.70 0.45 -1.66% 26.65 41 26.70 1 0.00
2018-05-24 3545 930545 565 24952007 26.75 27.05 26.60 26.85 0.15 0.56% 26.85 14 26.90 4 0.00
2018-05-25 3545 1640098 954 44407237 27.00 27.40 26.80 26.95 0.10 0.37% 26.90 19 27.00 61 0.00
2018-05-28 3545 1411451 746 38097084 27.30 27.45 26.80 26.80 0.15 -0.56% 26.80 41 26.85 1 0.00
2018-05-29 3545 1263250 811 33771631 27.00 27.00 26.60 26.65 0.15 -0.56% 26.65 14 26.70 12 0.00
2018-05-30 3545 1370666 800 36096516 26.55 26.75 26.20 26.25 0.40 -1.5% 26.25 4 26.30 3 0.00
2018-05-31 3545 1285529 648 33870305 26.50 26.55 26.20 26.30 0.05 0.19% 26.30 49 26.35 1 0.00
2018-06-01 3545 3183481 1657 86679171 26.50 27.90 26.30 27.50 1.20 4.56% 27.45 23 27.50 8 0.00
2018-06-04 3545 2355709 1203 64331766 27.65 27.65 27.15 27.25 0.25 -0.91% 27.25 44 27.30 12 0.00
2018-06-05 3545 1587889 878 43303453 27.40 27.55 26.90 27.05 0.20 -0.73% 27.00 26 27.05 5 0.00
2018-06-06 3545 6559562 3144 185623611 27.20 28.80 27.20 28.55 1.50 5.55% 28.55 16 28.60 10 0.00
2018-06-08 3545 2813602 1681 81088469 28.60 29.30 28.20 29.00 0.30 1.58% 29.00 2 29.05 21 0.00
2018-06-11 3545 2662366 1442 78007982 29.45 29.75 29.00 29.00 0.00 0% 29.00 43 29.10 2 0.00
2018-06-12 3545 1690566 1003 48662067 29.00 29.00 28.60 28.80 0.20 -0.69% 28.80 2 28.85 62 0.00
2018-06-13 3545 2891120 1213 83252383 28.80 29.25 28.25 28.25 0.55 -1.91% 28.25 53 28.35 3 0.00
2018-06-14 3545 2485900 1280 71251298 28.25 29.05 28.20 28.50 0.25 0.88% 28.40 6 28.50 50 0.00
2018-06-15 3545 2726410 1101 78115800 28.75 29.10 28.30 28.30 0.20 -0.7% 28.30 26 28.50 5 0.00
2018-06-19 3545 1603583 851 45073960 28.30 28.60 27.75 27.90 0.40 -1.41% 27.90 3 27.95 2 0.00
2018-06-20 3545 1357667 777 37508190 27.90 28.10 27.20 27.50 0.40 -1.43% 27.50 11 27.75 10 0.00
2018-06-21 3545 2172775 830 60685385 27.55 28.45 27.50 28.25 0.75 2.73% 28.20 1 28.25 14 0.00
2018-06-22 3545 1398402 742 38537669 28.00 28.00 27.30 27.55 0.70 -2.48% 27.50 58 27.55 3 0.00
2018-06-25 3545 1283491 712 34772406 27.60 27.70 26.70 26.70 0.85 -3.09% 26.70 25 26.80 2 0.00
2018-06-26 3545 1605255 1021 41944855 26.50 26.50 25.80 26.05 0.65 -2.43% 26.05 29 26.10 11 0.00
2018-06-27 3545 689863 434 18163456 26.30 26.60 26.20 26.20 0.15 0.58% 26.20 31 26.35 4 0.00
2018-06-28 3545 888895 594 23248992 26.30 26.40 25.95 26.15 0.05 -0.19% 26.15 11 26.20 3 0.00
2018-06-29 3545 848900 446 22559735 26.30 26.75 26.30 26.60 0.45 1.72% 26.60 19 26.65 2 0.00
2018-07-02 3545 1994719 967 54276255 26.95 27.40 26.90 27.15 0.55 2.07% 27.15 14 27.25 5 0.00
2018-07-03 3545 4496926 2012 124382275 27.55 28.05 27.05 27.35 0.20 0.74% 27.35 3 27.40 32 0.00
2018-07-04 3545 1099667 672 29749134 27.35 27.35 26.80 26.90 0.45 -1.65% 26.90 13 27.00 8 0.00
2018-07-05 3545 989007 599 26734583 27.15 27.45 26.65 26.70 0.20 -0.74% 26.65 12 26.70 1 0.00
2018-07-06 3545 1079590 600 28537371 26.80 27.05 26.10 26.45 0.25 -0.94% 26.45 2 26.50 6 0.00
2018-07-09 3545 672068 387 17880892 26.55 26.90 26.40 26.40 0.05 -0.19% 26.40 27 26.45 6 0.00
2018-07-10 3545 1429468 847 37509909 26.50 26.50 26.10 26.20 0.20 -0.76% 26.20 10 26.25 4 0.00
2018-07-11 3545 3851437 2021 98091191 26.00 26.00 25.00 25.00 1.20 -4.58% 25.00 130 25.05 81 0.00
2018-07-12 3545 2503510 1180 62185197 24.75 25.15 24.50 25.05 0.05 0.2% 25.00 18 25.05 6 0.00
2018-07-13 3545 1513561 756 38293485 25.15 25.50 25.10 25.20 0.15 0.6% 25.20 55 25.25 9 0.00
2018-07-16 3545 615188 343 15541004 25.20 25.40 25.20 25.25 0.05 0.2% 25.25 61 25.30 41 0.00
2018-07-17 3545 1034779 529 26205365 25.25 25.50 25.20 25.40 0.15 0.59% 25.30 28 25.40 18 0.00
2018-07-18 3545 1340711 613 34188158 25.60 25.70 25.35 25.40 0.00 0% 25.40 39 25.45 10 0.00
2018-07-19 3545 901141 497 23100119 25.60 25.80 25.50 25.55 0.15 0.59% 25.55 8 25.65 9 0.00
2018-07-20 3545 1263012 595 32207553 25.75 25.75 25.35 25.45 0.10 -0.39% 25.45 40 25.50 62 0.00
2018-07-23 3545 883647 461 22076125 25.10 25.15 24.90 25.00 0.00 -1.77% 25.00 6 25.05 27 0.00
2018-07-24 3545 656565 430 16513643 25.10 25.40 24.95 25.30 0.30 1.2% 25.25 30 25.30 3 0.00
2018-07-25 3545 653030 356 16515604 25.35 25.45 25.15 25.25 0.05 -0.2% 25.25 39 25.30 6 0.00
2018-07-26 3545 1124740 571 28701989 25.30 25.70 25.30 25.60 0.35 1.39% 25.55 6 25.60 3 0.00
2018-07-27 3545 1673104 705 43191742 25.90 26.00 25.60 25.60 0.00 0% 25.60 96 25.70 7 0.00
2018-07-30 3545 1271403 664 32376124 25.70 25.80 25.20 25.25 0.35 -1.37% 25.25 37 25.30 6 0.00
2018-07-31 3545 1104657 616 27703488 25.20 25.25 25.00 25.10 0.15 -0.59% 25.05 39 25.10 1 0.00
2018-08-01 3545 780600 464 19652755 25.35 25.40 25.05 25.15 0.05 0.2% 25.10 38 25.15 3 0.00
2018-08-02 3545 1196505 556 29835495 25.20 25.20 24.75 24.75 0.40 -1.59% 24.75 85 24.80 8 0.00
2018-08-03 3545 755188 406 18803558 24.85 25.10 24.75 24.85 0.10 0.4% 24.85 41 24.95 4 0.00
2018-08-06 3545 1334723 603 33147560 24.85 25.15 24.60 25.00 0.15 0.6% 24.95 4 25.00 34 0.00
2018-08-07 3545 503732 261 12569420 24.95 25.10 24.85 24.90 0.10 -0.4% 24.90 8 25.00 41 0.00
2018-08-08 3545 1172713 537 29469327 25.00 25.40 24.90 25.30 0.40 1.61% 25.30 6 25.35 33 0.00
2018-08-09 3545 735999 281 18533275 25.30 25.30 25.05 25.15 0.15 -0.59% 25.15 40 25.20 13 0.00
2018-08-10 3545 1721857 715 42612119 25.05 25.05 24.55 24.60 0.55 -2.19% 24.60 11 24.65 7 0.00
2018-08-13 3545 4156421 1774 96947376 24.50 24.50 22.90 23.35 1.25 -5.08% 23.35 7 23.40 39 0.00
2018-08-14 3545 2925801 1262 67137634 23.30 23.55 22.60 22.90 0.45 -1.93% 22.90 27 23.00 1 0.00
2018-08-15 3545 1870372 756 43220540 22.90 23.40 22.90 23.20 0.30 1.31% 23.15 54 23.20 8 0.00
2018-08-16 3545 2143193 750 50174045 23.20 23.80 22.90 23.45 0.25 1.08% 23.40 12 23.45 18 0.00
2018-08-17 3545 4452207 1719 109224348 23.45 25.05 23.45 24.50 1.05 4.48% 24.45 3 24.50 4 0.00
2018-08-20 3545 2271858 1037 55703372 24.75 24.95 24.05 24.95 0.45 1.84% 24.80 2 24.95 3 0.00
2018-08-21 3545 582103 364 14341572 24.60 24.85 24.55 24.60 0.35 -1.4% 24.55 33 24.60 1 0.00
2018-08-22 3545 546348 274 13417658 24.65 24.80 24.40 24.50 0.10 -0.41% 24.50 1 24.55 2 0.00
2018-08-23 3545 415138 205 10191114 24.70 24.70 24.45 24.60 0.10 0.41% 24.55 4 24.60 20 0.00
2018-08-24 3545 4247609 2065 108218945 24.90 25.80 24.80 25.30 0.70 2.85% 25.30 13 25.40 4 0.00
2018-08-27 3545 4404613 1862 114081295 25.70 26.20 25.65 26.10 0.80 3.16% 26.05 4 26.10 103 0.00
2018-08-28 3545 1776700 845 46069710 26.05 26.10 25.70 25.95 0.15 -0.57% 25.95 15 26.00 31 0.00
2018-08-29 3545 1761910 871 46165590 25.90 26.40 25.80 26.35 0.40 1.54% 26.30 23 26.35 7 0.00
2018-08-30 3545 3579900 1717 94771685 26.80 26.80 25.85 26.70 0.35 1.33% 26.65 3 26.70 8 0.00
2018-08-31 3545 1595976 649 42389504 26.35 26.80 26.30 26.80 0.10 0.37% 26.55 36 26.85 9 0.00
2018-09-03 3545 1616502 593 42773000 26.80 26.80 26.30 26.55 0.25 -0.93% 26.55 64 26.60 26 0.00
2018-09-04 3545 759562 431 20110356 26.65 26.75 26.30 26.40 0.15 -0.56% 26.40 2 26.45 16 0.00
2018-09-05 3545 2540015 1258 68415448 26.55 27.35 26.30 26.75 0.35 1.33% 26.70 14 26.75 2 0.00
2018-09-06 3545 1061266 505 28083279 26.85 26.85 26.25 26.25 0.50 -1.87% 26.25 31 26.35 10 0.00
2018-09-07 3545 6516086 2399 160798877 26.00 26.60 23.65 24.10 2.15 -8.19% 24.05 212 24.10 2 0.00
2018-09-10 3545 3096512 1438 75538369 24.30 25.00 23.10 24.85 0.75 3.11% 24.85 54 24.90 41 0.00
2018-09-11 3545 1174869 602 29224059 24.50 25.35 24.45 25.25 0.40 1.61% 25.25 4 25.30 61 0.00
2018-09-12 3545 1057710 564 26386134 25.10 25.30 24.60 24.70 0.55 -2.18% 24.65 8 24.75 2 0.00
2018-09-13 3545 756972 484 18885106 25.00 25.15 24.70 24.70 0.00 0% 24.70 24 24.80 27 0.00
2018-09-14 3545 1299103 597 32729644 25.10 25.45 24.75 25.25 0.55 2.23% 25.25 9 25.30 3 0.00
2018-09-17 3545 489716 276 12299200 25.10 25.35 24.90 25.00 0.25 -0.99% 24.95 7 25.00 48 0.00
2018-09-18 3545 1086895 647 27175122 25.00 25.40 24.50 25.00 0.00 0% 25.00 1 25.05 3 0.00
2018-09-19 3545 448916 324 11205257 24.90 25.20 24.80 24.85 0.15 -0.6% 24.85 8 24.95 2 0.00
2018-09-20 3545 1244624 678 30711600 24.90 25.10 24.25 25.05 0.20 0.8% 25.05 240 25.10 13 0.00
2018-09-21 3545 2423404 911 59632405 24.95 25.10 24.40 24.40 0.65 -2.59% 24.35 34 24.40 329 0.00
2018-09-25 3545 747419 520 18348139 24.55 24.80 24.40 24.50 0.10 0.41% 24.50 11 24.55 18 0.00
2018-09-26 3545 535995 378 13131275 24.45 24.65 24.35 24.40 0.10 -0.41% 24.40 13 24.50 5 0.00
2018-09-27 3545 1059602 900 26176689 24.40 24.95 24.30 24.95 0.55 2.25% 24.95 6 25.00 103 0.00
2018-09-28 3545 1143823 939 28784108 25.00 25.55 24.75 25.45 0.50 2% 25.45 8 25.50 15 0.00
2018-10-01 3545 456359 313 11486257 25.45 25.45 25.00 25.10 0.35 -1.38% 25.10 7 25.15 42 0.00
2018-10-02 3545 420237 265 10484047 25.10 25.20 24.80 24.80 0.30 -1.2% 24.80 7 24.90 7 0.00
2018-10-03 3545 786411 525 19656249 25.05 25.35 24.70 24.95 0.15 0.6% 24.95 5 25.00 10 0.00
2018-10-04 3545 413505 258 10264197 25.00 25.00 24.70 24.90 0.05 -0.2% 24.85 14 24.90 7 0.00
2018-10-05 3545 1705875 828 41318526 24.75 24.75 23.85 24.15 0.75 -3.01% 24.15 3 24.20 33 0.00
2018-10-08 3545 823922 479 19704278 23.90 24.30 23.80 24.00 0.15 -0.62% 23.90 14 24.00 56 0.00
2018-10-09 3545 1289420 521 30469475 24.00 24.00 23.40 23.40 0.60 -2.5% 23.40 5 23.50 8 0.00
2018-10-11 3545 2656708 936 56118183 21.15 21.80 21.10 21.10 2.30 -9.83% 0.00 0 21.10 180 0.00
2018-10-12 3545 2132568 995 43014933 19.55 20.65 19.55 20.40 0.70 -3.32% 20.40 20 20.45 1 0.00
2018-10-15 3545 617701 322 12824763 20.80 20.95 20.40 20.85 0.45 2.21% 20.85 41 20.90 2 0.00
2018-10-16 3545 618714 344 13113699 20.85 21.40 20.85 21.05 0.20 0.96% 21.05 6 21.15 9 0.00
2018-10-17 3545 692392 401 14810437 21.75 21.75 21.10 21.35 0.30 1.43% 21.35 3 21.40 30 0.00
2018-10-18 3545 654211 318 13871527 21.40 21.60 20.95 21.25 0.10 -0.47% 21.20 1 21.25 4 0.00
2018-10-19 3545 532671 322 11171105 20.95 21.35 20.60 21.35 0.10 0.47% 21.35 2 21.40 39 0.00
2018-10-22 3545 917067 497 20045224 21.40 22.30 21.05 22.05 0.70 3.28% 22.00 296 22.10 14 0.00
2018-10-23 3545 2512418 1427 57430459 22.65 23.25 22.40 22.45 0.40 1.81% 22.45 26 22.50 12 0.00
2018-10-24 3545 2765260 1425 63441203 22.30 23.45 22.10 23.35 0.90 4.01% 23.35 4 23.40 12 0.00
2018-10-25 3545 3156136 1458 73310701 22.85 23.70 22.50 23.25 0.10 -0.43% 23.25 8 23.30 18 0.00
2018-10-26 3545 2121884 980 49334496 23.70 24.00 22.70 22.70 0.55 -2.37% 22.70 23 22.75 1 0.00
2018-10-29 3545 1160108 601 26159765 22.85 23.00 22.30 22.40 0.30 -1.32% 22.40 15 22.45 2 0.00
2018-10-30 3545 728547 487 16473755 22.45 23.25 22.25 22.50 0.10 0.45% 22.45 2 22.50 7 0.00
2018-10-31 3545 1638062 840 37357442 22.55 23.25 22.50 22.60 0.10 0.44% 22.55 6 22.60 18 0.00
2018-11-01 3545 2000154 1114 46708829 22.80 23.90 22.70 23.30 0.70 3.1% 23.25 21 23.30 4 0.00
2018-11-02 3545 1499333 773 35454453 23.50 23.95 23.35 23.60 0.30 1.29% 23.60 6 23.65 1 0.00
2018-11-05 3545 1414033 773 33730177 23.50 24.25 23.30 23.85 0.25 1.06% 23.85 5 23.90 2 0.00
2018-11-06 3545 1053208 548 24716737 23.85 24.00 23.10 23.30 0.55 -2.31% 23.25 4 23.30 14 0.00
2018-11-07 3545 991432 638 23349577 23.40 23.70 23.35 23.55 0.25 1.07% 23.50 44 23.55 1 0.00
2018-11-08 3545 2773701 1348 67276658 23.75 24.65 23.75 24.15 0.60 2.55% 24.10 3 24.15 6 0.00
2018-11-09 3545 1030081 675 24670494 24.00 24.10 23.75 24.00 0.15 -0.62% 24.00 14 24.05 1 0.00
2018-11-12 3545 1834154 854 44743405 23.95 24.60 23.90 24.55 0.55 2.29% 24.50 37 24.55 5 0.00
2018-11-13 3545 1507251 868 36920971 24.15 24.75 23.90 24.70 0.15 0.61% 24.65 5 24.70 69 0.00
2018-11-14 3545 2316804 1107 57127618 24.60 25.00 24.40 25.00 0.30 1.21% 24.80 94 25.00 57 0.00
2018-11-16 3545 2642931 853 66027485 25.00 25.30 24.65 24.90 0.10 -0.4% 24.90 15 24.95 8 0.00
2018-11-19 3545 754703 468 18939267 25.15 25.45 24.85 24.90 0.00 0% 24.90 3 25.00 17 0.00
2018-11-20 3545 1435077 953 35586635 24.55 25.30 24.50 24.50 0.40 -1.61% 24.50 18 24.55 9 0.00
2018-11-21 3545 1282037 791 31030088 24.35 24.45 24.05 24.10 0.40 -1.63% 24.10 21 24.15 14 0.00
2018-11-22 3545 963402 509 23077816 24.25 24.35 23.45 23.45 0.65 -2.7% 23.45 24 23.50 7 0.00
2018-11-23 3545 944503 489 21971240 23.45 23.75 23.10 23.20 0.25 -1.07% 23.20 46 23.25 5 0.00
2018-11-26 3545 570413 360 13459989 23.30 23.85 23.30 23.60 0.40 1.72% 23.60 3 23.65 4 0.00
2018-11-27 3545 970192 662 23567510 23.95 24.45 23.75 24.40 0.80 3.39% 24.35 5 24.40 16 0.00
2018-11-28 3545 2592603 1322 64973232 24.40 25.45 24.35 25.25 0.85 3.48% 25.25 7 25.30 13 0.00
2018-11-29 3545 2642969 1455 66081173 25.50 25.55 24.60 24.90 0.35 -1.39% 24.90 15 24.95 1 0.00
2018-11-30 3545 4953708 1647 126399097 25.30 25.75 25.10 25.65 0.75 3.01% 25.65 174 25.70 121 0.00
2018-12-03 3545 5027754 2309 133692789 26.15 26.95 26.10 26.85 1.20 4.68% 26.85 68 26.90 27 0.00
2018-12-04 3545 3413434 1571 92180566 26.70 27.45 26.70 26.85 0.00 0% 26.85 19 26.95 2 0.00
2018-12-05 3545 3261266 1539 86306216 26.10 26.80 26.10 26.30 0.55 -2.05% 26.30 19 26.40 3 0.00
2018-12-06 3545 3627963 1592 94558343 26.60 26.75 25.30 25.55 0.75 -2.85% 25.55 2 25.65 5 0.00
2018-12-07 3545 7335097 3131 198239955 25.65 27.80 25.65 27.45 1.90 7.44% 27.45 55 27.50 21 0.00
2018-12-10 3545 6717302 3277 169841652 25.85 26.05 24.85 24.85 2.60 -9.47% 24.80 87 24.85 31 0.00
2018-12-11 3545 2685945 1329 67804642 25.00 25.80 24.55 25.75 0.90 3.62% 25.70 1 25.75 60 0.00
2018-12-12 3545 2907331 1513 76109456 26.25 26.45 25.85 26.00 0.25 0.97% 25.95 2 26.00 86 0.00
2018-12-13 3545 3648682 2054 97403436 26.25 27.05 26.05 26.60 0.60 2.31% 26.55 14 26.60 74 0.00
2018-12-14 3545 21403607 10063 604330421 26.80 29.20 26.80 29.00 2.40 9.02% 28.95 9 29.00 211 0.00
2018-12-17 3545 12092672 5784 346994678 29.35 29.55 27.95 28.10 0.90 -3.1% 28.05 40 28.10 6 0.00
2018-12-18 3545 11236412 5651 323058282 28.15 29.20 28.05 28.25 0.15 0.53% 28.25 47 28.30 10 0.00
2018-12-19 3545 20110361 9361 591495030 28.95 30.00 28.70 29.30 1.05 3.72% 29.25 52 29.30 27 0.00
2018-12-20 3545 12276171 6236 356290749 29.60 29.95 27.60 27.85 1.45 -4.95% 27.80 48 27.85 57 0.00
2018-12-21 3545 5975617 3378 165026736 27.45 28.25 26.85 28.25 0.40 1.44% 28.20 58 28.30 26 0.00
2018-12-22 3545 2296020 1382 64396412 28.25 28.40 27.70 28.25 0.00 0% 28.20 22 28.25 36 0.00
2018-12-24 3545 6086998 3467 176104538 28.70 29.55 28.35 28.45 0.20 0.71% 28.45 55 28.50 2 0.00
2018-12-25 3545 3238202 2075 89202883 27.70 28.10 27.25 27.35 1.10 -3.87% 27.35 49 27.40 35 0.00
2018-12-26 3545 5761621 2933 154468554 27.05 27.40 26.00 26.00 1.35 -4.94% 26.00 97 26.10 16 0.00
2018-12-27 3545 2607804 1388 69421902 26.65 26.85 26.30 26.35 0.35 1.35% 26.30 24 26.35 4 0.00
2018-12-28 3545 1882246 1080 50220889 26.70 26.95 26.45 26.75 0.40 1.52% 26.70 5 26.75 16 0.00