新日光(3576)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　18.80
0
0%		18.90
0.1
0.53%		19.30
0.4
2.12%		19.30
0
0%		19.70
0.4
2.07%		 　19.30
-0.4
-2.03%		19.25
-0.05
-0.26%		19.60
0.35
1.82%		20.10
0.5
2.55%		19.55
-0.55
-2.74%		 　19.55
0
0%		20.20
0.65
3.32%		21.60
1.4
6.93%		 　　　　　　　　　　23.10
1.5
6.94%		24.70
1.6
6.93%		20.27
2 月26.40
1.7
6.88%		28.20
1.8
6.82%		29.90
1.7
6.03%		27.85
-2.05
-6.86%		 28.40
0.55
1.97%		28.95
0.55
1.94%		30.95
2
6.91%		33.10
2.15
6.95%		34.40
1.3
3.93%		 　33.50
-0.9
-2.62%		31.45
-2.05
-6.12%		31.45
0
0%		31.20
-0.25
-0.79%		30.45
-0.75
-2.4%		 　31.50
1.05
3.45%		31.25
-0.25
-0.79%		31.95
0.7
2.24%		30.85
-1.1
-3.44%		28.80
-2.05
-6.65%		 　　　29.35
0.55
1.91%		 30.43
3 月29.20
-0.15
-0.51%		29.60
0.4
1.37%		29.00
-0.6
-2.03%		 28.60
-0.4
-1.38%		26.75
-1.85
-6.47%		26.75
0
0%		26.65
-0.1
-0.37%		26.95
0.3
1.13%		 　26.00
-0.95
-3.53%		25.35
-0.65
-2.5%		27.10
1.75
6.9%		27.10
0
0%		27.45
0.35
1.29%		 　26.75
-0.7
-2.55%		26.80
0.05
0.19%		26.15
-0.65
-2.43%		26.00
-0.15
-0.57%		26.10
0.1
0.38%		 　26.20
0.1
0.38%		26.00
-0.2
-0.76%		25.65
-0.35
-1.35%		23.90
-1.75
-6.82%		23.10
-0.8
-3.35%		 26.58
4 月　23.60
0.5
2.16%		22.80
-0.8
-3.39%		 21.95
-0.85
-3.73%		22.65
0.7
3.19%		 　22.70
0.05
0.22%		23.20
0.5
2.2%		24.80
1.6
6.9%		25.30
0.5
2.02%		26.00
0.7
2.77%		 　24.55
-1.45
-5.58%		24.20
-0.35
-1.43%		24.20
0
0%		24.00
-0.2
-0.83%		23.05
-0.95
-3.96%		 　21.50
-1.55
-6.72%		21.65
0.15
0.7%		22.20
0.55
2.54%		21.50
-0.7
-3.15%		20.05
-1.45
-6.74%		 　19.60
-0.45
-2.24%		 22.71
5 月　20.60
1
5.1%		20.15
-0.45
-2.18%		21.55
1.4
6.95%		 　21.60
0.05
0.23%		21.55
-0.05
-0.23%		22.00
0.45
2.09%		21.85
-0.15
-0.68%		21.20
-0.65
-2.97%		 　20.55
-0.65
-3.07%		21.00
0.45
2.19%		20.55
-0.45
-2.14%		21.20
0.65
3.16%		21.20
0
0%		 　22.65
1.45
6.84%		23.00
0.35
1.55%		23.00
0
0%		22.50
-0.5
-2.17%		23.00
0.5
2.22%		 　22.75
-0.25
-1.09%		23.75
1
4.4%		23.20
-0.55
-2.32%		23.20
0
0%		21.91
6 月21.65
-1.55
-6.68%		 　20.15
-1.5
-6.93%		20.00
-0.15
-0.74%		21.40
1.4
7%		21.05
-0.35
-1.64%		20.60
-0.45
-2.14%		 　21.10
0.5
2.43%		21.00
-0.1
-0.47%		21.90
0.9
4.29%		21.85
-0.05
-0.23%		21.05
-0.8
-3.66%		 　22.00
0.95
4.51%		22.60
0.6
2.73%		22.15
-0.45
-1.99%		22.35
0.2
0.9%		22.05
-0.3
-1.34%		 　21.85
-0.2
-0.91%		21.20
-0.65
-2.97%		21.65
0.45
2.12%		21.80
0.15
0.69%		23.30
1.5
6.88%		 21.64
7 月　23.25
-0.05
-0.21%		23.10
-0.15
-0.65%		23.15
0.05
0.22%		22.90
-0.25
-1.08%		22.40
-0.5
-2.18%		 　22.45
0.05
0.22%		22.70
0.25
1.11%		22.65
-0.05
-0.22%		21.50
-1.15
-5.08%		20.80
-0.7
-3.26%		 　19.70
-1.1
-5.29%		20.50
0.8
4.06%		20.05
-0.45
-2.2%		20.20
0.15
0.75%		20.45
0.25
1.24%		 　19.80
-0.65
-3.18%		19.00
-0.8
-4.04%		19.00
0
0%		18.95
-0.05
-0.26%		19.15
0.2
1.06%		 　18.80
-0.35
-1.83%		18.90
0.1
0.53%		20.78
8 月19.10
0.2
1.06%		 18.40
-0.7
-3.66%		 　17.15
-1.25
-6.79%		15.95
-1.2
-7%		15.80
-0.15
-0.94%		16.35
0.55
3.48%		16.40
0.05
0.31%		 　16.40
0
0%		16.45
0.05
0.3%		16.00
-0.45
-2.74%		16.40
0.4
2.5%		16.35
-0.05
-0.3%		 　16.30
-0.05
-0.31%		17.10
0.8
4.91%		16.75
-0.35
-2.05%		16.00
-0.75
-4.48%		16.20
0.2
1.25%		 　16.00
-0.2
-1.23%		16.35
0.35
2.19%		16.35
0
0%		16.45
0.1
0.61%		16.20
-0.25
-1.52%		16.62
9 月 　16.20
0
0%		16.80
0.6
3.7%		16.60
-0.2
-1.19%		17.75
1.15
6.93%		17.80
0.05
0.28%		 　18.30
0.5
2.81%		19.55
1.25
6.83%		19.55
0
0%		19.80
0.25
1.28%		19.70
-0.1
-0.51%		 　19.80
0.1
0.51%		19.95
0.15
0.76%		20.40
0.45
2.26%		19.30
-1.1
-5.39%		19.30
0
0%		 　19.80
0.5
2.59%		19.50
-0.3
-1.52%		18.90
-0.6
-3.08%		19.05
0.15
0.79%		19.05
0
0%		 18.79
10 月18.70
-0.35
-1.84%		18.50
-0.2
-1.07%		19.15
0.65
3.51%		18.75
-0.4
-2.09%		18.75
0
0%		 　17.70
-1.05
-5.6%		17.15
-0.55
-3.11%		 17.35
0.2
1.17%		17.05
-0.3
-1.73%		 　16.65
-0.4
-2.35%		16.80
0.15
0.9%		17.25
0.45
2.68%		16.95
-0.3
-1.74%		16.80
-0.15
-0.88%		 　16.45
-0.35
-2.08%		16.75
0.3
1.82%		16.60
-0.15
-0.9%		16.00
-0.6
-3.61%		14.90
-1.1
-6.88%		 　13.90
-1
-6.71%		14.05
0.15
1.08%		14.10
0.05
0.36%		16.75
11 月14.65
0.55
3.9%		15.00
0.35
2.39%		 　14.75
-0.25
-1.67%		15.15
0.4
2.71%		15.85
0.7
4.62%		16.00
0.15
0.95%		16.50
0.5
3.13%		 　16.25
-0.25
-1.52%		15.15
-1.1
-6.77%		15.05
-0.1
-0.66%		15.65
0.6
3.99%		15.50
-0.15
-0.96%		 　14.75
-0.75
-4.84%		15.75
1
6.78%		15.65
-0.1
-0.63%		15.65
0
0%		15.95
0.3
1.92%		 　16.25
0.3
1.88%		16.45
0.2
1.23%		16.60
0.15
0.91%		16.50
-0.1
-0.6%		16.80
0.3
1.82%		 15.74
12 月　　17.00
0.2
1.19%		17.60
0.6
3.53%		17.55
-0.05
-0.28%		16.95
-0.6
-3.42%		16.55
-0.4
-2.36%		 　16.55
0
0%		16.75
0.2
1.21%		17.05
0.3
1.79%		18.20
1.15
6.74%		17.95
-0.25
-1.37%		 　17.10
-0.85
-4.74%		17.10
0
0%		17.10
0
0%		17.45
0.35
2.05%		17.45
0
0%		17.80
0.35
2.01%		 17.40
-0.4
-2.25%		17.95
0.55
3.16%		18.20
0.25
1.39%		18.50
0.3
1.65%		19.05
0.55
2.97%		　　　17.43

說明:最高漲幅:7%最低跌幅:-7% 最高價:34.40最低價:13.90平均價:20.83,灰色底表示週末,漲133天(75.25)元,跌149天(-86.2)元,平盤27天
7%=19,6%=1,5%=6,4%=9,3%=20,2%=32,1%=31,0%=42,-0%=6,-1%=8,-2%=11,-3%=14,-4%=16,-5%=21,-6%=34,-7%=39,

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
2012-01-02 3576 4198251 1832 80384356 19.10 19.50 18.80 18.80 0.25 0% 18.80 134 18.90 16 0.00
2012-01-03 3576 3967566 1577 75178580 19.00 19.10 18.75 18.90 0.10 0.53% 18.90 46 18.95 75 0.00
2012-01-04 3576 17910017 5482 354754703 19.20 20.20 19.15 19.30 0.40 2.12% 19.30 273 19.35 9 0.00
2012-01-05 3576 7102309 2833 137471297 19.30 19.65 19.15 19.30 0.00 0% 19.25 203 19.30 529 0.00
2012-01-06 3576 11885612 4273 234742383 19.50 20.00 19.40 19.70 0.40 2.07% 19.65 131 19.70 6 0.00
2012-01-09 3576 6018945 2172 117363011 19.70 19.90 19.20 19.30 0.40 -2.03% 19.30 35 19.35 26 0.00
2012-01-10 3576 3788440 1498 73265537 19.60 19.60 19.20 19.25 0.05 -0.26% 19.25 56 19.30 31 0.00
2012-01-11 3576 9881436 3406 194085574 19.30 19.85 19.25 19.60 0.35 1.82% 19.55 87 19.60 49 0.00
2012-01-12 3576 17396834 5537 356699141 20.90 20.95 20.00 20.10 0.50 2.55% 20.10 121 20.15 55 0.00
2012-01-13 3576 8003742 2789 159956181 20.50 20.50 19.55 19.55 0.55 -2.74% 19.55 43 19.60 17 0.00
2012-01-16 3576 4229058 1733 82560117 19.70 19.80 19.25 19.55 0.00 0% 19.50 108 19.55 89 0.00
2012-01-17 3576 9188481 3292 184299438 19.80 20.45 19.45 20.20 0.65 3.32% 20.20 2 20.25 67 0.00
2012-01-18 3576 26691970 6490 569851487 20.30 21.60 20.25 21.60 1.40 6.93% 21.60 2822 0.00 0 0.00
2012-01-30 3576 5295876 1437 122334712 23.10 23.10 23.10 23.10 1.50 6.94% 23.10 6904 0.00 0 0.00
2012-01-31 3576 31483190 6410 772692969 23.95 24.70 23.75 24.70 1.60 6.93% 24.70 426 0.00 0 0.00
2012-02-01 3576 32961287 9868 854722699 25.30 26.40 25.25 26.40 1.70 6.88% 26.40 1932 0.00 0 0.00
2012-02-02 3576 39202613 11448 1093715516 27.40 28.20 27.20 28.20 1.80 6.82% 28.20 1130 0.00 0 0.00
2012-02-03 3576 34821192 12587 1007592444 28.50 29.90 28.10 29.90 1.70 6.03% 29.80 50 29.90 198 0.00
2012-02-04 3576 30844928 10916 871089839 29.10 29.60 27.85 27.85 2.05 -6.86% 27.85 821 27.90 13 0.00
2012-02-06 3576 34187141 12158 975676849 27.50 29.30 27.30 28.40 0.55 1.97% 28.40 4 28.45 27 0.00
2012-02-07 3576 25158141 9332 721252025 28.40 29.25 27.80 28.95 0.55 1.94% 28.90 13 28.95 1 0.00
2012-02-08 3576 41562634 13330 1254700857 29.30 30.95 28.95 30.95 2.00 6.91% 30.95 573 0.00 0 0.00
2012-02-09 3576 43808606 14141 1428373332 31.10 33.10 31.10 33.10 2.15 6.95% 33.10 720 0.00 0 0.00
2012-02-10 3576 47913820 16328 1640685300 34.20 35.30 33.15 34.40 1.30 3.93% 34.35 62 34.40 211 0.00
2012-02-13 3576 21759529 8724 738785335 34.40 34.95 33.20 33.50 0.90 -2.62% 33.50 141 33.55 291 0.00
2012-02-14 3576 24895984 10501 804699581 33.00 34.00 31.20 31.45 2.05 -6.12% 31.45 37 31.50 109 0.00
2012-02-15 3576 29075020 10893 912709883 31.00 32.10 30.30 31.45 0.00 0% 31.40 120 31.45 34 0.00
2012-02-16 3576 19459969 8095 621001800 31.45 32.95 30.20 31.20 0.25 -0.79% 31.15 19 31.20 203 0.00
2012-02-17 3576 16891837 6851 529841840 31.95 32.50 30.20 30.45 0.75 -2.4% 30.45 65 30.50 75 0.00
2012-02-20 3576 27530536 11096 844618813 31.10 31.50 29.35 31.50 1.05 3.45% 31.50 120 31.55 20 0.00
2012-02-21 3576 23601312 8864 748169022 31.50 32.40 31.05 31.25 0.25 -0.79% 31.25 8 31.30 6 0.00
2012-02-22 3576 32776211 12521 1052880389 32.00 32.65 31.50 31.95 0.70 2.24% 31.95 18 32.00 135 0.00
2012-02-23 3576 27213545 10920 871058059 31.95 33.00 30.70 30.85 1.10 -3.44% 30.85 78 30.90 12 0.00
2012-02-24 3576 23170776 9363 675329447 30.75 30.75 28.70 28.80 2.05 -6.65% 28.80 113 28.85 39 0.00
2012-02-29 3576 18393563 7816 532829879 29.00 29.65 27.80 29.35 0.55 1.91% 29.35 47 29.40 66 0.00
2012-03-01 3576 10776013 4584 317159710 29.00 29.90 28.90 29.20 0.15 -0.51% 29.20 53 29.25 18 0.00
2012-03-02 3576 19394994 7435 574602431 29.50 30.00 29.10 29.60 0.40 1.37% 29.60 209 29.65 2 0.00
2012-03-03 3576 10517182 4584 308715328 29.60 30.05 28.80 29.00 0.60 -2.03% 29.00 41 29.05 18 0.00
2012-03-05 3576 9604281 3989 279254114 29.00 29.60 28.60 28.60 0.40 -1.38% 28.60 69 28.70 8 0.00
2012-03-06 3576 15931090 6019 428550412 28.30 28.60 26.60 26.75 1.85 -6.47% 26.75 81 26.80 41 0.00
2012-03-07 3576 15761219 6253 422233230 25.80 27.50 25.70 26.75 0.00 0% 26.70 99 26.75 59 0.00
2012-03-08 3576 8948494 3871 240912638 27.40 27.40 26.65 26.65 0.10 -0.37% 26.65 61 26.70 27 0.00
2012-03-09 3576 14664440 5874 399916430 26.75 27.70 26.75 26.95 0.30 1.13% 26.90 122 26.95 6 0.00
2012-03-12 3576 9281982 3778 248033662 27.20 27.40 26.00 26.00 0.95 -3.53% 26.00 337 26.10 6 0.00
2012-03-13 3576 10841216 4647 276747046 26.20 26.40 25.10 25.35 0.65 -2.5% 25.35 77 25.40 46 0.00
2012-03-14 3576 20530175 6969 542832369 25.80 27.10 25.65 27.10 1.75 6.9% 27.10 7105 0.00 0 0.00
2012-03-15 3576 25255781 9046 693141191 27.25 27.90 27.10 27.10 0.00 0% 27.10 34 27.15 49 0.00
2012-03-16 3576 20638907 8154 572202107 27.20 28.25 27.15 27.45 0.35 1.29% 27.45 15 27.50 21 0.00
2012-03-19 3576 7547835 3382 204455725 27.55 27.80 26.65 26.75 0.70 -2.55% 26.75 52 26.80 24 0.00
2012-03-20 3576 7160950 3277 193976497 27.05 27.60 26.55 26.80 0.05 0.19% 26.80 92 26.85 4 0.00
2012-03-21 3576 5221651 2363 138447145 26.80 27.00 26.15 26.15 0.65 -2.43% 26.15 71 26.20 45 0.00
2012-03-22 3576 6457327 2772 167955002 26.15 26.50 25.75 26.00 0.15 -0.57% 25.95 7 26.00 144 0.00
2012-03-23 3576 5604738 2289 146496255 26.00 26.35 25.80 26.10 0.10 0.38% 26.10 5 26.15 7 0.00
2012-03-26 3576 5577688 2223 147428475 26.10 26.80 25.90 26.20 0.10 0.38% 26.20 258 26.25 6 0.00
2012-03-27 3576 4690289 1899 123069764 26.50 26.55 26.00 26.00 0.20 -0.76% 26.00 405 26.10 3 0.00
2012-03-28 3576 6405382 2704 167375897 26.00 26.65 25.60 25.65 0.35 -1.35% 25.65 116 25.70 11 0.00
2012-03-29 3576 9935228 3848 239999477 25.50 25.50 23.90 23.90 1.75 -6.82% 0.00 0 23.90 1549 0.00
2012-03-30 3576 7593407 3242 172917089 22.45 23.40 22.25 23.10 0.80 -3.35% 23.10 56 23.15 7 0.00
2012-04-02 3576 6738337 3173 160274708 23.10 24.25 23.10 23.60 0.50 2.16% 23.60 22 23.65 9 0.00
2012-04-03 3576 9958344 4483 235310980 23.80 24.60 22.10 22.80 0.80 -3.39% 22.80 52 22.85 22 0.00
2012-04-05 3576 9105444 3603 196624213 21.30 22.60 21.25 21.95 0.85 -3.73% 21.95 139 22.00 2 0.00
2012-04-06 3576 5872389 2551 132215649 22.40 22.80 22.00 22.65 0.70 3.19% 22.65 22 22.70 42 0.00
2012-04-09 3576 6141010 2720 140307218 22.30 23.25 22.10 22.70 0.05 0.22% 22.70 51 22.75 1 0.00
2012-04-10 3576 4925274 2140 114383796 23.25 23.50 22.85 23.20 0.50 2.2% 23.20 47 23.25 14 0.00
2012-04-11 3576 13484982 5507 325626079 22.80 24.80 22.80 24.80 1.60 6.9% 24.80 10233 0.00 0 0.00
2012-04-12 3576 11675552 4806 297834597 25.00 26.10 25.00 25.30 0.50 2.02% 25.30 29 25.35 20 0.00
2012-04-13 3576 8382221 3559 217830996 25.90 26.40 25.70 26.00 0.70 2.77% 25.95 30 26.00 191 0.00
2012-04-16 3576 4144900 1947 103767322 25.70 25.70 24.55 24.55 1.45 -5.58% 24.50 196 24.55 24 0.00
2012-04-17 3576 4208264 1896 103530030 25.00 25.20 24.20 24.20 0.35 -1.43% 24.20 65 24.25 4 0.00
2012-04-18 3576 2819952 1418 68888226 24.90 24.95 24.00 24.20 0.00 0% 24.20 111 24.25 21 0.00
2012-04-19 3576 5733158 2403 137909452 24.20 24.40 23.20 24.00 0.20 -0.83% 24.00 18 24.10 6 0.00
2012-04-20 3576 4424171 1933 104998733 24.00 24.45 23.05 23.05 0.95 -3.96% 23.05 170 23.10 2 0.00
2012-04-23 3576 6957664 2715 153010284 22.90 23.15 21.45 21.50 1.55 -6.72% 21.50 79 21.55 13 0.00
2012-04-24 3576 7465785 2884 160109494 21.10 21.90 20.85 21.65 0.15 0.7% 21.65 67 21.70 69 0.00
2012-04-25 3576 6862876 2212 150923261 21.90 22.30 21.85 22.20 0.55 2.54% 22.20 78 22.25 12 0.00
2012-04-26 3576 9242776 3022 205526680 22.50 22.80 21.50 21.50 0.70 -3.15% 21.50 72 21.55 2 0.00
2012-04-27 3576 10002756 3913 207229035 21.60 21.90 20.00 20.05 1.45 -6.74% 20.00 874 20.05 6 0.00
2012-04-30 3576 7256887 2651 140919357 18.80 19.75 18.80 19.60 0.45 -2.24% 19.60 96 19.65 26 0.00
2012-05-02 3576 6520542 3159 131671851 19.80 20.60 19.60 20.60 1.00 5.1% 20.55 15 20.65 14 0.00
2012-05-03 3576 3165720 1455 64634545 20.60 20.80 20.15 20.15 0.45 -2.18% 20.15 210 20.20 9 0.00
2012-05-04 3576 6417543 2111 135997244 20.00 21.55 20.00 21.55 1.40 6.95% 21.55 15880 0.00 0 0.00
2012-05-07 3576 17958211 5972 390195894 21.60 21.95 21.40 21.60 0.05 0.23% 21.55 121 21.60 18 0.00
2012-05-08 3576 7267444 3009 158362681 21.85 22.15 21.50 21.55 0.05 -0.23% 21.55 54 21.60 51 0.00
2012-05-09 3576 8141258 3648 178396526 21.40 22.30 21.15 22.00 0.45 2.09% 21.95 60 22.00 98 0.00
2012-05-10 3576 8292307 3484 184897546 22.50 22.80 21.80 21.85 0.15 -0.68% 21.80 117 21.85 1 0.00
2012-05-11 3576 4871130 2116 105408670 21.90 22.30 21.20 21.20 0.65 -2.97% 21.20 69 21.30 10 0.00
2012-05-14 3576 3671356 1673 77088278 21.20 21.45 20.55 20.55 0.65 -3.07% 20.55 123 20.60 10 0.00
2012-05-15 3576 4115873 1795 83743994 20.00 21.10 19.70 21.00 0.45 2.19% 21.00 43 21.05 5 0.00
2012-05-16 3576 4687749 2081 98332579 21.00 21.40 20.55 20.55 0.45 -2.14% 20.55 109 20.60 23 0.00
2012-05-17 3576 6440494 2960 135231018 20.75 21.60 20.30 21.20 0.65 3.16% 21.20 32 21.25 17 0.00
2012-05-18 3576 14787873 5820 317999098 21.20 21.95 20.95 21.20 0.00 0% 21.15 57 21.20 1001 0.00
2012-05-21 3576 6970598 2008 156909382 21.95 22.65 21.90 22.65 1.45 6.84% 22.65 8661 0.00 0 0.00
2012-05-22 3576 21620209 7180 496953407 23.45 23.65 22.40 23.00 0.35 1.55% 22.95 30 23.00 36 0.00
2012-05-23 3576 12000384 4926 275683982 22.70 23.25 22.50 23.00 0.00 0% 22.95 34 23.00 19 0.00
2012-05-24 3576 9178616 3732 210368352 23.20 23.65 22.20 22.50 0.50 -2.17% 22.50 15 22.55 39 0.00
2012-05-25 3576 16400274 6700 381180902 23.00 23.80 22.80 23.00 0.50 2.22% 23.00 105 23.05 39 0.00
2012-05-28 3576 7025966 2807 160308355 23.00 23.20 22.40 22.75 0.25 -1.09% 22.75 19 22.80 19 0.00
2012-05-29 3576 14677340 5258 346907689 23.50 24.00 23.20 23.75 1.00 4.4% 23.70 122 23.75 157 0.00
2012-05-30 3576 6530676 2596 153134370 23.65 23.75 23.20 23.20 0.55 -2.32% 23.20 251 23.25 15 0.00
2012-05-31 3576 7211209 2858 167185657 22.70 23.40 22.70 23.20 0.00 0% 23.20 20 23.25 8 0.00
2012-06-01 3576 11191373 4554 254202337 23.20 23.55 21.60 21.65 1.55 -6.68% 21.65 94 21.70 7 0.00
2012-06-04 3576 5803282 2166 117019469 20.15 20.40 20.15 20.15 1.50 -6.93% 0.00 0 20.15 2030 0.00
2012-06-05 3576 10005515 3823 200646250 20.30 20.70 19.50 20.00 0.15 -0.74% 19.95 3 20.00 10 0.00
2012-06-06 3576 8722113 3115 183297859 20.35 21.40 20.30 21.40 1.40 7% 21.40 17467 0.00 0 0.00
2012-06-07 3576 11478042 3987 247864982 21.80 22.00 21.00 21.05 0.35 -1.64% 21.05 38 21.10 127 0.00
2012-06-08 3576 7237353 2665 152053995 21.00 21.45 20.50 20.60 0.45 -2.14% 20.55 79 20.60 9 0.00
2012-06-11 3576 3617545 1799 75893295 21.00 21.20 20.80 21.10 0.50 2.43% 21.05 28 21.10 22 0.00
2012-06-12 3576 4676000 2232 99035850 20.60 21.50 20.60 21.00 0.10 -0.47% 21.00 50 21.05 2 0.00
2012-06-13 3576 16728205 5761 370539716 21.60 22.45 21.55 21.90 0.90 4.29% 21.90 63 22.00 93 0.00
2012-06-14 3576 10963479 3536 242420822 22.35 22.40 21.85 21.85 0.05 -0.23% 21.85 62 21.90 115 0.00
2012-06-15 3576 10055579 2942 218170625 22.00 22.30 21.05 21.05 0.80 -3.66% 21.05 201 21.70 7 0.00
2012-06-18 3576 7269899 2710 159850014 22.10 22.20 21.75 22.00 0.95 4.51% 21.95 11 22.05 202 0.00
2012-06-19 3576 17428027 6652 396398243 22.30 23.10 22.30 22.60 0.60 2.73% 22.60 34 22.65 366 0.00
2012-06-20 3576 6669574 2920 148830890 22.90 22.90 21.90 22.15 0.45 -1.99% 22.15 34 22.20 19 0.00
2012-06-21 3576 4958195 2138 110505071 22.40 22.60 22.00 22.35 0.20 0.9% 22.30 42 22.35 27 0.00
2012-06-22 3576 3327165 1469 73008030 21.90 22.10 21.80 22.05 0.30 -1.34% 22.05 66 22.10 36 0.00
2012-06-25 3576 4066639 1811 89708994 22.00 22.35 21.80 21.85 0.20 -0.91% 21.80 79 21.85 37 0.00
2012-06-26 3576 4734086 1974 101178403 21.85 21.85 21.00 21.20 0.65 -2.97% 21.20 244 21.30 8 0.00
2012-06-27 3576 5029616 2491 108720360 21.45 21.80 21.45 21.65 0.45 2.12% 21.65 5 21.70 72 0.00
2012-06-28 3576 4518556 1771 98098984 21.95 22.10 21.35 21.80 0.15 0.69% 21.75 15 21.80 14 0.00
2012-06-29 3576 20044691 6398 457254169 22.00 23.30 21.70 23.30 1.50 6.88% 23.30 18843 0.00 0 0.00
2012-07-02 3576 14625831 4906 342200534 23.80 23.80 23.10 23.25 0.05 -0.21% 23.25 74 23.30 451 0.00
2012-07-03 3576 6056481 2272 140040678 23.25 23.35 22.90 23.10 0.15 -0.65% 23.10 29 23.15 6 0.00
2012-07-04 3576 13283370 4892 311974597 23.45 23.80 23.15 23.15 0.05 0.22% 23.15 157 23.20 13 0.00
2012-07-05 3576 5794225 2247 133765735 23.15 23.40 22.90 22.90 0.25 -1.08% 22.90 344 22.95 7 0.00
2012-07-06 3576 7062383 2747 159067370 22.90 23.25 22.00 22.40 0.50 -2.18% 22.35 75 22.40 34 0.00
2012-07-09 3576 4555053 2005 102799830 22.40 22.80 22.40 22.45 0.05 0.22% 22.45 17 22.50 49 0.00
2012-07-10 3576 11691058 4724 268890704 22.65 23.50 22.45 22.70 0.25 1.11% 22.70 93 22.75 51 0.00
2012-07-11 3576 2898144 1354 65621671 22.70 22.85 22.50 22.65 0.05 -0.22% 22.60 114 22.65 42 0.00
2012-07-12 3576 8194187 3034 180106843 22.65 22.85 21.30 21.50 1.15 -5.08% 21.50 2 21.60 11 0.00
2012-07-13 3576 6556886 2683 139184086 21.10 21.85 20.70 20.80 0.70 -3.26% 20.80 14 20.85 4 0.00
2012-07-16 3576 5311155 2164 107777907 21.00 21.00 19.70 19.70 1.10 -5.29% 19.70 26 19.75 6 0.00
2012-07-17 3576 9562885 3808 193884548 19.70 20.70 19.70 20.50 0.80 4.06% 20.45 18 20.50 103 0.00
2012-07-18 3576 5116602 1840 104829526 20.50 20.75 20.05 20.05 0.45 -2.2% 20.05 78 20.20 12 0.00
2012-07-19 3576 5017792 1999 101021440 20.30 20.40 20.00 20.20 0.15 0.75% 20.15 60 20.20 24 0.00
2012-07-20 3576 5640949 2354 116300147 20.40 20.95 20.30 20.45 0.25 1.24% 20.45 28 20.50 21 0.00
2012-07-23 3576 3641848 1516 72453085 20.10 20.15 19.70 19.80 0.65 -3.18% 19.80 51 19.85 3 0.00
2012-07-24 3576 5697956 2349 108417106 19.80 19.90 18.50 19.00 0.80 -4.04% 19.00 65 19.05 6 0.00
2012-07-25 3576 6117622 2448 116484868 18.50 19.40 18.50 19.00 0.00 0% 18.95 1 19.00 216 0.00
2012-07-26 3576 4315325 1693 82386148 19.20 19.40 18.85 18.95 0.05 -0.26% 18.95 50 19.00 188 0.00
2012-07-27 3576 4926455 2037 94826154 19.35 19.45 19.05 19.15 0.20 1.06% 19.15 13 19.20 58 0.00
2012-07-30 3576 2671590 1169 50945512 19.35 19.35 18.80 18.80 0.35 -1.83% 18.80 177 18.85 10 0.00
2012-07-31 3576 5170839 2124 96583841 18.80 19.00 18.10 18.90 0.10 0.53% 18.85 66 18.90 48 0.00
2012-08-01 3576 3454366 1586 65961654 18.90 19.30 18.80 19.10 0.20 1.06% 19.05 3 19.10 4 0.00
2012-08-03 3576 2645110 1177 49438314 19.00 19.10 18.30 18.40 0.70 -3.66% 18.35 126 18.45 7 0.00
2012-08-06 3576 10103458 3757 181090227 18.65 18.80 17.15 17.15 1.25 -6.79% 17.15 40 17.20 52 0.00
2012-08-07 3576 9021805 3347 146848811 16.75 17.00 15.95 15.95 1.20 -7% 15.95 113 16.00 37 0.00
2012-08-08 3576 13126175 4536 207373047 15.95 16.25 15.20 15.80 0.15 -0.94% 15.80 40 15.85 43 0.00
2012-08-09 3576 12926665 4334 210537193 15.80 16.60 15.80 16.35 0.55 3.48% 16.35 201 16.40 111 0.00
2012-08-10 3576 10255031 3421 169821688 16.35 16.90 16.20 16.40 0.05 0.31% 16.35 194 16.40 10 0.00
2012-08-13 3576 5300791 1821 87402579 16.40 16.65 16.30 16.40 0.00 0% 16.40 166 16.45 19 0.00
2012-08-14 3576 6558679 2263 108656324 16.40 16.80 16.40 16.45 0.05 0.3% 16.45 170 16.50 340 0.00
2012-08-15 3576 4256125 1654 69084271 16.50 16.60 16.00 16.00 0.45 -2.74% 16.00 211 16.05 6 0.00
2012-08-16 3576 8070256 2886 132350883 16.15 16.65 16.00 16.40 0.40 2.5% 16.35 144 16.40 163 0.00
2012-08-17 3576 6847037 2509 112586083 16.40 16.60 16.20 16.35 0.05 -0.3% 16.35 170 16.40 97 0.00
2012-08-20 3576 5256673 1893 86485413 16.40 16.70 16.25 16.30 0.05 -0.31% 16.30 4 16.35 189 0.00
2012-08-21 3576 20286394 6300 345131774 16.60 17.35 16.55 17.10 0.80 4.91% 17.10 306 17.15 80 0.00
2012-08-22 3576 12047745 3563 204997415 17.10 17.25 16.70 16.75 0.35 -2.05% 16.75 78 16.80 27 0.00
2012-08-23 3576 10427845 3700 168973770 16.55 16.70 16.00 16.00 0.75 -4.48% 16.00 255 16.05 2 0.00
2012-08-24 3576 5487326 2158 88969820 16.00 16.35 16.00 16.20 0.20 1.25% 16.15 165 16.20 16 0.00
2012-08-27 3576 3754448 1422 60269804 16.25 16.35 15.90 16.00 0.20 -1.23% 16.00 60 16.05 3 0.00
2012-08-28 3576 8359248 3181 135866907 16.00 16.55 15.90 16.35 0.35 2.19% 16.30 126 16.35 61 0.00
2012-08-29 3576 7557121 2829 124781559 16.50 16.75 16.30 16.35 0.00 0% 16.30 442 16.35 66 0.00
2012-08-30 3576 6727179 2512 111308677 16.30 16.75 16.25 16.45 0.10 0.61% 16.40 137 16.45 48 0.00
2012-08-31 3576 2971663 1181 48339631 16.35 16.45 16.15 16.20 0.25 -1.52% 16.20 21 16.25 55 0.00
2012-09-03 3576 4581725 1597 74410764 16.20 16.35 16.15 16.20 0.00 0% 16.20 245 16.30 76 0.00
2012-09-04 3576 16616703 5057 279188881 16.30 17.20 16.20 16.80 0.60 3.7% 16.75 207 16.80 33 0.00
2012-09-05 3576 5547800 2081 92941517 16.90 16.95 16.55 16.60 0.20 -1.19% 16.60 25 16.65 23 0.00
2012-09-06 3576 25490827 7603 442248712 16.90 17.75 16.85 17.75 1.15 6.93% 17.75 17185 0.00 0 0.00
2012-09-07 3576 24423022 6572 439387218 18.30 18.40 17.60 17.80 0.05 0.28% 17.75 288 17.80 10 0.00
2012-09-10 3576 11820226 3893 213915404 18.00 18.50 17.60 18.30 0.50 2.81% 18.25 68 18.30 75 0.00
2012-09-11 3576 30285136 8468 580378141 18.65 19.55 18.60 19.55 1.25 6.83% 19.55 16389 0.00 0 0.00
2012-09-12 3576 26436908 7133 516485289 19.55 19.85 19.10 19.55 0.00 0% 19.55 313 19.60 35 0.00
2012-09-13 3576 17697057 6322 356226007 19.75 20.50 19.60 19.80 0.25 1.28% 19.75 156 19.80 22 0.00
2012-09-14 3576 14433242 4839 286092236 20.10 20.15 19.60 19.70 0.10 -0.51% 19.70 60 19.75 84 0.00
2012-09-17 3576 9647787 3369 192452384 20.40 20.40 19.60 19.80 0.10 0.51% 19.75 242 19.80 36 0.00
2012-09-18 3576 14436811 4620 290634882 19.80 20.40 19.70 19.95 0.15 0.76% 19.95 21 20.00 154 0.00
2012-09-19 3576 18608265 5979 385302627 20.40 21.20 20.40 20.40 0.45 2.26% 20.40 166 20.45 26 0.00
2012-09-20 3576 12673061 4400 249805218 20.40 20.45 19.15 19.30 1.10 -5.39% 19.30 132 19.35 59 0.00
2012-09-21 3576 7027675 2698 136303278 19.30 19.70 19.15 19.30 0.00 0% 19.30 149 19.35 5 0.00
2012-09-24 3576 10062409 3846 197984641 19.30 20.15 18.90 19.80 0.50 2.59% 19.75 130 19.80 61 0.00
2012-09-25 3576 7865008 3147 156382495 20.00 20.35 19.50 19.50 0.30 -1.52% 19.50 172 19.55 7 0.00
2012-09-26 3576 11049303 3759 211967827 19.30 19.70 18.80 18.90 0.60 -3.08% 18.90 25 19.00 61 0.00
2012-09-27 3576 7422098 2748 142688554 19.35 19.50 18.95 19.05 0.15 0.79% 19.00 206 19.05 14 0.00
2012-09-28 3576 4851885 2066 92872045 19.25 19.40 18.95 19.05 0.00 0% 19.00 144 19.05 267 0.00
2012-10-01 3576 3963561 1486 75001073 19.25 19.30 18.70 18.70 0.35 -1.84% 18.70 147 18.80 67 0.00
2012-10-02 3576 7316225 2879 133737398 18.85 19.00 17.75 18.50 0.20 -1.07% 18.45 6 18.50 26 0.00
2012-10-03 3576 12096142 4681 230549613 18.80 19.50 18.65 19.15 0.65 3.51% 19.15 19 19.20 103 0.00
2012-10-04 3576 4978012 1976 94591511 19.10 19.35 18.75 18.75 0.40 -2.09% 18.75 3 18.80 15 0.00
2012-10-05 3576 6438092 2565 121384616 18.75 19.15 18.55 18.75 0.00 0% 18.75 43 18.80 14 0.00
2012-10-08 3576 6957709 2659 124429486 18.10 18.40 17.55 17.70 1.05 -5.6% 17.65 27 17.70 2 0.00
2012-10-09 3576 4374257 1852 76191892 17.70 17.85 17.10 17.15 0.55 -3.11% 17.15 63 17.20 108 0.00
2012-10-11 3576 7635025 3216 133038221 16.80 18.00 16.70 17.35 0.20 1.17% 17.30 108 17.35 12 0.00
2012-10-12 3576 3455479 1607 59594386 17.70 17.70 16.95 17.05 0.30 -1.73% 17.05 41 17.10 8 0.00
2012-10-15 3576 2801889 1287 47231979 17.05 17.25 16.60 16.65 0.40 -2.35% 16.65 190 16.70 5 0.00
2012-10-16 3576 4297954 1884 72317012 16.75 17.10 16.60 16.80 0.15 0.9% 16.80 210 16.90 9 0.00
2012-10-17 3576 4857442 2052 83882069 17.20 17.45 17.10 17.25 0.45 2.68% 17.25 25 17.30 43 0.00
2012-10-18 3576 2602037 1198 44370229 17.40 17.40 16.90 16.95 0.30 -1.74% 16.95 55 17.00 40 0.00
2012-10-19 3576 2510567 1033 42506781 16.85 17.15 16.75 16.80 0.15 -0.88% 16.80 139 16.85 5 0.00
2012-10-22 3576 2669533 1043 43812641 16.35 16.70 16.20 16.45 0.35 -2.08% 16.45 34 16.50 23 0.00
2012-10-23 3576 2817866 1325 47363544 16.60 17.00 16.60 16.75 0.30 1.82% 16.75 91 16.80 24 0.00
2012-10-24 3576 2269428 935 37812395 16.50 16.85 16.50 16.60 0.15 -0.9% 16.60 83 16.70 16 0.00
2012-10-25 3576 4814252 1468 78336432 16.65 16.80 15.90 16.00 0.60 -3.61% 16.00 68 16.05 10 0.00
2012-10-26 3576 9379900 2968 141576489 16.05 16.05 14.90 14.90 1.10 -6.88% 0.00 0 14.90 172 0.00
2012-10-29 3576 5926817 2087 83758845 14.90 14.90 13.90 13.90 1.00 -6.71% 0.00 0 13.90 948 0.00
2012-10-30 3576 9771937 3405 136507844 13.20 14.40 13.20 14.05 0.15 1.08% 14.05 34 14.10 30 0.00
2012-10-31 3576 5359974 2167 75821886 14.10 14.40 14.00 14.10 0.05 0.36% 14.10 88 14.15 36 0.00
2012-11-01 3576 9686021 3578 139591797 14.00 14.90 13.70 14.65 0.55 3.9% 14.60 54 14.65 7 0.00
2012-11-02 3576 8093600 3157 121159500 14.80 15.30 14.55 15.00 0.35 2.39% 14.95 164 15.00 4 0.00
2012-11-05 3576 4894330 1901 73274062 15.10 15.30 14.75 14.75 0.25 -1.67% 14.75 160 14.80 15 0.00
2012-11-06 3576 6234454 2583 93875599 15.00 15.40 14.60 15.15 0.40 2.71% 15.15 132 15.20 180 0.00
2012-11-07 3576 13482270 4984 211660965 15.20 16.10 15.10 15.85 0.70 4.62% 15.85 13 15.90 100 0.00
2012-11-08 3576 14066086 4843 224812976 15.40 16.25 15.40 16.00 0.15 0.95% 16.00 157 16.05 43 0.00
2012-11-09 3576 14204636 4418 233202181 16.15 16.65 16.15 16.50 0.50 3.13% 16.50 45 16.55 66 0.00
2012-11-12 3576 9529018 3101 156819580 16.50 16.65 16.20 16.25 0.25 -1.52% 16.25 137 16.30 140 0.00
2012-11-13 3576 6834390 2604 106090099 16.40 16.40 15.15 15.15 1.10 -6.77% 0.00 0 15.15 492 0.00
2012-11-14 3576 5383992 2015 81616967 15.05 15.45 14.95 15.05 0.10 -0.66% 15.05 57 15.10 4 0.00
2012-11-15 3576 10068287 3794 156497644 15.05 15.80 15.00 15.65 0.60 3.99% 15.60 94 15.65 11 0.00
2012-11-16 3576 8849628 3313 139429515 15.60 16.10 15.45 15.50 0.15 -0.96% 15.50 297 15.60 8 0.00
2012-11-19 3576 5752228 2183 86358351 15.50 15.60 14.65 14.75 0.75 -4.84% 14.75 86 14.80 32 0.00
2012-11-20 3576 9712175 2917 152804448 15.75 15.75 15.30 15.75 1.00 6.78% 15.75 1588 0.00 0 0.00
2012-11-21 3576 14137841 5289 224869973 15.75 16.30 15.60 15.65 0.10 -0.63% 15.65 72 15.70 31 0.00
2012-11-22 3576 7350459 2846 116111039 15.75 16.10 15.60 15.65 0.00 0% 15.60 205 15.65 157 0.00
2012-11-23 3576 10107369 3650 161570901 15.85 16.20 15.65 15.95 0.30 1.92% 15.95 17 16.00 30 0.00
2012-11-26 3576 9513259 3223 154943143 16.05 16.45 16.05 16.25 0.30 1.88% 16.25 168 16.30 63 0.00
2012-11-27 3576 11972223 3924 198184549 16.25 16.80 16.05 16.45 0.20 1.23% 16.40 11 16.45 10 0.00
2012-11-28 3576 11755768 3770 196798225 16.50 16.95 16.30 16.60 0.15 0.91% 16.60 67 16.65 9 0.00
2012-11-29 3576 9531687 3170 159059130 16.70 17.00 16.35 16.50 0.10 -0.6% 16.50 27 16.55 31 0.00
2012-11-30 3576 21992872 6697 375347231 16.85 17.25 16.80 16.80 0.30 1.82% 16.80 289 16.85 12 0.00
2012-12-03 3576 8461210 3083 142857070 16.85 17.05 16.70 17.00 0.20 1.19% 16.90 30 17.00 156 0.00
2012-12-04 3576 18471668 6031 321058021 17.10 17.75 17.05 17.60 0.60 3.53% 17.60 16 17.65 8 0.00
2012-12-05 3576 11118381 3923 195249619 17.60 17.75 17.30 17.55 0.05 -0.28% 17.50 148 17.55 14 0.00
2012-12-06 3576 11743183 4125 205913661 17.55 18.00 16.95 16.95 0.60 -3.42% 16.95 63 17.00 16 0.00
2012-12-07 3576 8838000 3108 147620641 17.00 17.15 16.50 16.55 0.40 -2.36% 16.55 28 16.60 62 0.00
2012-12-10 3576 4382243 1730 72898112 16.60 16.80 16.50 16.55 0.00 0% 16.55 150 16.60 14 0.00
2012-12-11 3576 8935694 2992 150231718 16.70 17.10 16.50 16.75 0.20 1.21% 16.75 19 16.80 51 0.00
2012-12-12 3576 7892079 2420 135137421 17.05 17.25 16.90 17.05 0.30 1.79% 17.00 172 17.05 4 0.00
2012-12-13 3576 20206519 5387 362048921 17.35 18.20 17.35 18.20 1.15 6.74% 18.20 24868 0.00 0 0.00
2012-12-14 3576 23540758 5817 428269186 18.20 18.40 17.90 17.95 0.25 -1.37% 17.95 13 18.00 30 0.00
2012-12-17 3576 11274096 4000 196961745 18.20 18.30 16.85 17.10 0.85 -4.74% 17.10 72 17.15 19 0.00
2012-12-18 3576 5853241 2251 100357338 17.10 17.30 16.95 17.10 0.00 0% 17.10 29 17.15 22 0.00
2012-12-19 3576 4471932 1630 76446094 17.30 17.40 16.90 17.10 0.00 0% 17.05 106 17.10 164 0.00
2012-12-20 3576 13578200 4509 239654122 17.50 17.90 17.40 17.45 0.35 2.05% 17.45 16 17.50 33 0.00
2012-12-21 3576 6435554 2217 110376198 17.50 17.55 16.90 17.45 0.00 0% 17.40 1 17.45 462 0.00
2012-12-22 3576 9324051 3334 164736286 17.45 17.90 17.25 17.80 0.35 2.01% 17.75 28 17.80 189 0.00
2012-12-24 3576 6758949 2476 120452805 17.80 18.15 17.40 17.40 0.40 -2.25% 17.40 82 17.50 10 0.00
2012-12-25 3576 7920107 2665 140935522 17.50 17.95 17.50 17.95 0.55 3.16% 17.90 129 17.95 92 0.00
2012-12-26 3576 17778555 6201 325072080 18.05 18.50 18.05 18.20 0.25 1.39% 18.15 62 18.20 38 0.00
2012-12-27 3576 16855035 5687 313660092 18.50 18.85 18.45 18.50 0.30 1.65% 18.50 5124 18.55 85 0.00
2012-12-28 3576 18187139 5616 346777991 19.10 19.40 18.85 19.05 0.55 2.97% 19.00 248 19.05 23 0.00