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　18.70
0
0%		19.60
0.9
4.81%		20.45
0.85
4.34%		 　21.85
1.4
6.85%		22.50
0.65
2.97%		22.55
0.05
0.22%		22.70
0.15
0.67%		23.50
0.8
3.52%		 　24.75
1.25
5.32%		24.50
-0.25
-1.01%		23.10
-1.4
-5.71%		22.10
-1
-4.33%		23.30
1.2
5.43%		 　23.00
-0.3
-1.29%		22.40
-0.6
-2.61%		22.60
0.2
0.89%		22.60
0
0%		21.50
-1.1
-4.87%		 　21.50
0
0%		22.30
0.8
3.72%		22.15
-0.15
-0.67%		22.50
0.35
1.58%		22.36
2 月22.10
-0.4
-1.78%		 　22.20
0.1
0.45%		22.70
0.5
2.25%		22.10
-0.6
-2.64%		 　　　　　　　　　　22.60
0.5
2.26%		23.30
0.7
3.1%		23.10
-0.2
-0.86%		23.10
0
0%		22.45
-0.65
-2.81%		21.65
-0.8
-3.56%		 21.65
0
0%		22.00
0.35
1.62%		21.65
-0.35
-1.59%		 22.25
3 月22.00
0.35
1.62%		 　21.90
-0.1
-0.45%		21.85
-0.05
-0.23%		23.35
1.5
6.86%		23.65
0.3
1.28%		24.10
0.45
1.9%		 　24.60
0.5
2.07%		23.90
-0.7
-2.85%		23.70
-0.2
-0.84%		23.05
-0.65
-2.74%		23.10
0.05
0.22%		 　22.45
-0.65
-2.81%		23.10
0.65
2.9%		23.50
0.4
1.73%		23.50
0
0%		23.50
0
0%		 　23.20
-0.3
-1.28%		22.45
-0.75
-3.23%		22.55
0.1
0.45%		22.30
-0.25
-1.11%		22.55
0.25
1.12%		 23.01
4 月22.35
-0.2
-0.89%		22.35
0
0%		22.30
-0.05
-0.22%		 　　　20.80
-1.5
-6.73%		19.80
-1
-4.81%		20.20
0.4
2.02%		20.15
-0.05
-0.25%		19.80
-0.35
-1.74%		 　19.30
-0.5
-2.53%		18.95
-0.35
-1.81%		19.35
0.4
2.11%		19.25
-0.1
-0.52%		19.90
0.65
3.38%		 　19.50
-0.4
-2.01%		19.50
0
0%		20.00
0.5
2.56%		20.30
0.3
1.5%		20.00
-0.3
-1.48%		 　20.70
0.7
3.5%		20.40
-0.3
-1.45%		 20.21
5 月　20.10
-0.3
-1.47%		20.25
0.15
0.75%		 　20.30
0.05
0.25%		21.05
0.75
3.69%		21.30
0.25
1.19%		22.75
1.45
6.81%		23.65
0.9
3.96%		 　24.30
0.65
2.75%		24.35
0.05
0.21%		24.75
0.4
1.64%		24.55
-0.2
-0.81%		25.45
0.9
3.67%		 　26.50
1.05
4.13%		25.50
-1
-3.77%		25.60
0.1
0.39%		24.85
-0.75
-2.93%		25.70
0.85
3.42%		 　25.95
0.25
0.97%		26.20
0.25
0.96%		25.45
-0.75
-2.86%		25.65
0.2
0.79%		25.60
-0.05
-0.19%		24.11
6 月 　25.90
0.3
1.17%		26.10
0.2
0.77%		25.60
-0.5
-1.92%		24.70
-0.9
-3.52%		23.15
-1.55
-6.28%		 　23.55
0.4
1.73%		23.50
-0.05
-0.21%		 23.50
0
0%		22.25
-1.25
-5.32%		 　22.75
0.5
2.25%		22.90
0.15
0.66%		22.50
-0.4
-1.75%		22.00
-0.5
-2.22%		21.55
-0.45
-2.05%		 　21.10
-0.45
-2.09%		20.50
-0.6
-2.84%		21.90
1.4
6.83%		22.20
0.3
1.37%		22.50
0.3
1.35%		 23.13
7 月23.20
0.7
3.11%		22.70
-0.5
-2.16%		22.80
0.1
0.44%		23.20
0.4
1.75%		22.70
-0.5
-2.16%		 　21.95
-0.75
-3.3%		22.40
0.45
2.05%		22.60
0.2
0.89%		22.90
0.3
1.33%		22.80
-0.1
-0.44%		 　24.00
1.2
5.26%		23.70
-0.3
-1.25%		23.40
-0.3
-1.27%		22.40
-1
-4.27%		22.65
0.25
1.12%		 　22.45
-0.2
-0.88%		23.25
0.8
3.56%		23.00
-0.25
-1.08%		23.05
0.05
0.22%		22.75
-0.3
-1.3%		 　22.00
-0.75
-3.3%		22.10
0.1
0.45%		21.35
-0.75
-3.39%		22.73
8 月21.65
0.3
1.41%		22.00
0.35
1.62%		 　22.20
0.2
0.91%		22.50
0.3
1.35%		22.50
0
0%		22.55
0.05
0.22%		22.80
0.25
1.11%		 　22.50
-0.3
-1.32%		23.00
0.5
2.22%		22.95
-0.05
-0.22%		23.00
0.05
0.22%		23.60
0.6
2.61%		 　23.55
-0.05
-0.21%		22.20
-1.35
-5.73%		 22.25
0.05
0.23%		22.30
0.05
0.22%		 　22.35
0.05
0.22%		22.10
-0.25
-1.12%		22.10
0
0%		22.85
0.75
3.39%		22.35
-0.5
-2.19%		 22.57
9 月　23.20
0.85
3.8%		23.10
-0.1
-0.43%		23.70
0.6
2.6%		24.20
0.5
2.11%		25.75
1.55
6.4%		 　25.35
-0.4
-1.55%		25.00
-0.35
-1.38%		25.75
0.75
3%		25.75
0
0%		26.05
0.3
1.17%		25.30
-0.75
-2.88%		 25.30
0
0%		25.85
0.55
2.17%		27.65
1.8
6.96%		 　　　29.35
1.7
6.15%		29.20
-0.15
-0.51%		30.75
1.55
5.31%		28.60
-2.15
-6.99%		28.80
0.2
0.7%		 　30.00
1.2
4.17%		 26.72
10 月29.25
-0.75
-2.5%		29.40
0.15
0.51%		29.80
0.4
1.36%		31.60
1.8
6.04%		 　30.55
-1.05
-3.32%		30.70
0.15
0.49%		29.90
-0.8
-2.61%		 30.25
0.35
1.17%		 　30.40
0.15
0.5%		31.70
1.3
4.28%		30.60
-1.1
-3.47%		31.10
0.5
1.63%		30.85
-0.25
-0.8%		 　30.40
-0.45
-1.46%		30.45
0.05
0.16%		29.35
-1.1
-3.61%		29.65
0.3
1.02%		29.20
-0.45
-1.52%		 　28.70
-0.5
-1.71%		29.15
0.45
1.57%		31.15
2
6.86%		31.35
0.2
0.64%		30.21
11 月33.50
2.15
6.86%		 　35.80
2.3
6.87%		35.50
-0.3
-0.84%		37.95
2.45
6.9%		35.30
-2.65
-6.98%		35.30
0
0%		 　36.80
1.5
4.25%		35.70
-1.1
-2.99%		36.00
0.3
0.84%		35.65
-0.35
-0.97%		37.65
2
5.61%		 　36.20
-1.45
-3.85%		37.00
0.8
2.21%		37.00
0
0%		36.65
-0.35
-0.95%		36.00
-0.65
-1.77%		 　36.80
0.8
2.22%		36.80
0
0%		39.00
2.2
5.98%		37.90
-1.1
-2.82%		38.20
0.3
0.79%		 36.61
12 月　38.05
-0.15
-0.39%		38.20
0.15
0.39%		37.80
-0.4
-1.05%		37.10
-0.7
-1.85%		37.00
-0.1
-0.27%		 　35.85
-1.15
-3.11%		36.50
0.65
1.81%		36.10
-0.4
-1.1%		36.10
0
0%		36.10
0
0%		 　36.50
0.4
1.11%		37.25
0.75
2.05%		37.35
0.1
0.27%		36.40
-0.95
-2.54%		36.90
0.5
1.37%		 　36.60
-0.3
-0.81%		37.45
0.85
2.32%		37.15
-0.3
-0.8%		37.80
0.65
1.75%		38.55
0.75
1.98%		 　41.20
2.65
6.87%		44.05
2.85
6.92%		37.54

說明:最高漲幅:6.96%最低跌幅:-6.99% 最高價:44.05最低價:18.70平均價:26.05,灰色底表示週末,漲161天(107.1)元,跌126天(-70.5)元,平盤23天
7%=14,6%=6,5%=7,4%=18,3%=16,2%=38,1%=39,0%=46,-0%=3,-1%=3,-2%=4,-3%=8,-4%=16,-5%=22,-6%=30,-7%=40,

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
2013-01-02 3576 8769937 3116 164566173 19.10 19.15 18.50 18.70 0.35 0% 18.65 153 18.70 23 0.00
2013-01-03 3576 20914309 6452 409592534 19.20 20.00 19.05 19.60 0.90 4.81% 19.60 188 19.65 53 0.00
2013-01-04 3576 33483070 9995 688697034 20.00 20.95 19.90 20.45 0.85 4.34% 20.45 110 20.50 59 0.00
2013-01-07 3576 24925786 7492 534861982 21.05 21.85 20.80 21.85 1.40 6.85% 21.85 10967 0.00 0 0.00
2013-01-08 3576 34848369 11935 763485827 21.85 22.75 21.00 22.50 0.65 2.97% 22.45 21 22.50 112 0.00
2013-01-09 3576 23224148 8591 525295378 22.80 23.20 22.25 22.55 0.05 0.22% 22.50 66 22.55 23 0.00
2013-01-10 3576 49016487 14798 1151425911 23.00 24.10 22.30 22.70 0.15 0.67% 22.70 85 22.75 175 0.00
2013-01-11 3576 25185486 8311 582031425 22.85 23.50 22.60 23.50 0.80 3.52% 23.45 16 23.50 544 0.00
2013-01-14 3576 26357974 9273 633508271 23.30 25.00 22.85 24.75 1.25 5.32% 24.75 180 24.80 55 0.00
2013-01-15 3576 30129999 10414 747061104 24.75 25.50 23.80 24.50 0.25 -1.01% 24.45 19 24.50 2 0.00
2013-01-16 3576 18193799 6632 425867977 24.30 24.30 22.90 23.10 1.40 -5.71% 23.10 144 23.15 37 0.00
2013-01-17 3576 22321799 8300 508915897 23.45 23.65 21.60 22.10 1.00 -4.33% 22.10 106 22.15 29 0.00
2013-01-18 3576 22186903 7809 503672482 22.60 23.30 22.10 23.30 1.20 5.43% 23.20 21 23.30 97 0.00
2013-01-21 3576 13642121 5249 316855683 23.30 23.60 22.85 23.00 0.30 -1.29% 23.00 124 23.05 12 0.00
2013-01-22 3576 22535741 8166 517817931 23.30 23.70 22.20 22.40 0.60 -2.61% 22.35 50 22.40 75 0.00
2013-01-23 3576 15853439 6018 356877907 22.40 22.85 22.00 22.60 0.20 0.89% 22.60 9 22.65 10 0.00
2013-01-24 3576 10113327 3995 230011209 22.70 23.10 22.45 22.60 0.00 0% 22.55 159 22.60 171 0.00
2013-01-25 3576 13584909 4935 297063234 22.45 22.60 21.40 21.50 1.10 -4.87% 21.50 229 21.55 1 0.00
2013-01-28 3576 7681695 2942 164698282 21.50 21.70 21.20 21.50 0.00 0% 21.50 104 21.55 75 0.00
2013-01-29 3576 12674328 4876 277977796 21.50 22.45 21.30 22.30 0.80 3.72% 22.30 127 22.35 4 0.00
2013-01-30 3576 8116164 3183 181675969 22.40 22.60 22.15 22.15 0.15 -0.67% 22.15 161 22.20 14 0.00
2013-01-31 3576 9010331 3343 201268240 22.20 22.55 22.05 22.50 0.35 1.58% 22.45 5 22.50 160 0.00
2013-02-01 3576 6459528 2736 144462409 22.70 22.75 22.05 22.10 0.40 -1.78% 22.10 176 22.25 2 0.00
2013-02-04 3576 5326292 2044 119416752 22.55 22.75 22.20 22.20 0.10 0.45% 22.20 59 22.25 9 0.00
2013-02-05 3576 11246206 4381 253430937 22.20 22.85 22.15 22.70 0.50 2.25% 22.70 22 22.75 154 0.00
2013-02-06 3576 9311817 3544 210091144 22.95 23.15 22.10 22.10 0.60 -2.64% 22.10 90 22.15 8 0.00
2013-02-18 3576 8601201 3039 196142512 23.05 23.10 22.60 22.60 0.50 2.26% 22.60 254 22.65 7 0.00
2013-02-19 3576 9588503 3707 220834888 22.80 23.40 22.40 23.30 0.70 3.1% 23.25 130 23.30 116 0.00
2013-02-20 3576 11425556 4152 264250038 23.30 23.45 22.80 23.10 0.20 -0.86% 23.10 17 23.15 5 0.00
2013-02-21 3576 11219731 4168 262690263 23.30 23.80 23.05 23.10 0.00 0% 23.05 93 23.10 42 0.00
2013-02-22 3576 13951035 5663 310295667 23.10 23.10 21.90 22.45 0.65 -2.81% 22.40 2 22.45 36 0.00
2013-02-23 3576 7271830 3353 159176849 22.10 22.35 21.65 21.65 0.80 -3.56% 21.65 62 21.70 33 0.00
2013-02-25 3576 5749899 2600 125037600 21.65 22.00 21.55 21.65 0.00 0% 21.65 74 21.70 13 0.00
2013-02-26 3576 16381070 6098 364325171 21.85 22.65 21.70 22.00 0.35 1.62% 22.00 90 22.05 7 0.00
2013-02-27 3576 5091502 2057 111304803 22.25 22.25 21.65 21.65 0.35 -1.59% 21.65 101 21.70 10 0.00
2013-03-01 3576 4897865 2274 107328625 21.65 22.10 21.65 22.00 0.35 1.62% 22.00 9 22.05 39 0.00
2013-03-04 3576 6236342 2859 137861689 22.20 22.40 21.90 21.90 0.10 -0.45% 21.90 69 21.95 12 0.00
2013-03-05 3576 5327800 2476 116563164 21.90 22.10 21.70 21.85 0.05 -0.23% 21.85 8 21.90 6 0.00
2013-03-06 3576 25494529 6571 589247662 22.50 23.35 22.30 23.35 1.50 6.86% 23.35 11963 0.00 0 0.00
2013-03-07 3576 33788935 10349 807253705 23.70 24.25 23.50 23.65 0.30 1.28% 23.65 50 23.70 43 0.00
2013-03-08 3576 19851154 6787 480068296 24.20 24.60 23.80 24.10 0.45 1.9% 24.10 4 24.15 101 0.00
2013-03-11 3576 25388248 8291 622700510 24.20 24.95 23.70 24.60 0.50 2.07% 24.60 197 24.65 25 0.00
2013-03-12 3576 18575661 6427 455024302 24.80 25.20 23.80 23.90 0.70 -2.85% 23.90 131 23.95 15 0.00
2013-03-13 3576 15286530 5591 358205139 23.90 24.10 22.85 23.70 0.20 -0.84% 23.60 2 23.70 68 0.00
2013-03-14 3576 6507160 2683 150781885 23.50 23.55 22.90 23.05 0.65 -2.74% 23.05 7 23.10 8 0.00
2013-03-15 3576 9385064 4126 219433140 23.45 23.65 23.10 23.10 0.05 0.22% 23.05 303 23.10 49 0.00
2013-03-18 3576 13656688 5388 307825627 23.20 23.25 22.00 22.45 0.65 -2.81% 22.45 11 22.50 380 0.00
2013-03-19 3576 12546801 5355 286810423 22.70 23.10 22.50 23.10 0.65 2.9% 23.10 162 23.15 107 0.00
2013-03-20 3576 13258049 5088 309408386 23.00 23.60 22.80 23.50 0.40 1.73% 23.40 17 23.50 171 0.00
2013-03-21 3576 12769079 4934 303791582 23.95 24.20 23.45 23.50 0.00 0% 23.50 127 23.55 8 0.00
2013-03-22 3576 6277806 2411 148456676 23.55 23.85 23.45 23.50 0.00 0% 23.50 91 23.55 12 0.00
2013-03-25 3576 5449453 2128 126893045 23.80 23.80 23.00 23.20 0.30 -1.28% 23.15 162 23.20 23 0.00
2013-03-26 3576 5624660 2493 126509547 23.50 23.50 22.25 22.45 0.75 -3.23% 22.45 53 22.50 14 0.00
2013-03-27 3576 3804461 1701 86297231 22.45 23.00 22.20 22.55 0.10 0.45% 22.55 57 22.60 24 0.00
2013-03-28 3576 3594234 1545 79842558 22.65 22.65 22.00 22.30 0.25 -1.11% 22.25 67 22.30 27 0.00
2013-03-29 3576 13276712 4293 300195541 22.30 22.95 22.30 22.55 0.25 1.12% 22.55 86 22.60 54 0.00
2013-04-01 3576 6832889 2562 152153774 22.55 22.55 21.80 22.35 0.20 -0.89% 22.30 54 22.35 9 0.00
2013-04-02 3576 9004769 3678 202425473 22.35 22.70 22.20 22.35 0.00 0% 22.30 27 22.35 385 0.00
2013-04-03 3576 7659945 3585 171941715 22.60 22.80 22.20 22.30 0.05 -0.22% 22.30 105 22.35 244 0.00
2013-04-08 3576 10013366 3401 209573554 21.80 21.80 20.75 20.80 1.50 -6.73% 20.80 45 20.85 44 0.00
2013-04-09 3576 11045084 4372 223045632 20.80 20.90 19.70 19.80 1.00 -4.81% 19.80 35 19.85 1 0.00
2013-04-10 3576 13981292 5233 283536400 20.05 20.60 20.00 20.20 0.40 2.02% 20.15 380 20.20 2 0.00
2013-04-11 3576 9207935 3061 186167628 20.50 20.50 20.10 20.15 0.05 -0.25% 20.15 98 20.20 524 0.00
2013-04-12 3576 8341151 3021 167207530 20.15 20.35 19.80 19.80 0.35 -1.74% 19.80 211 19.85 30 0.00
2013-04-15 3576 6361960 2602 124711116 19.70 20.00 19.30 19.30 0.50 -2.53% 19.30 67 19.35 27 0.00
2013-04-16 3576 7041742 2760 131540949 18.90 19.00 18.35 18.95 0.35 -1.81% 18.95 25 19.00 97 0.00
2013-04-17 3576 12732684 4463 246219673 18.95 19.75 18.95 19.35 0.40 2.11% 19.35 12 19.40 15 0.00
2013-04-18 3576 5150021 1989 99762395 19.35 19.55 19.20 19.25 0.10 -0.52% 19.25 46 19.30 7 0.00
2013-04-19 3576 15148345 5247 302584923 19.45 20.40 19.45 19.90 0.65 3.38% 19.90 67 19.95 14 0.00
2013-04-22 3576 4608439 1963 90625004 19.95 19.95 19.50 19.50 0.40 -2.01% 19.50 235 19.55 7 0.00
2013-04-23 3576 5853958 2190 115264824 19.55 19.90 19.50 19.50 0.00 0% 19.50 110 19.55 11 0.00
2013-04-24 3576 7545936 2639 150897110 19.90 20.15 19.85 20.00 0.50 2.56% 19.95 87 20.00 126 0.00
2013-04-25 3576 14156385 4489 289426274 20.10 20.70 20.00 20.30 0.30 1.5% 20.30 290 20.35 21 0.00
2013-04-26 3576 10704246 3400 218159820 20.30 20.70 20.00 20.00 0.30 -1.48% 20.00 461 20.10 1 0.00
2013-04-29 3576 20555171 6203 426817436 20.45 21.05 20.30 20.70 0.70 3.5% 20.70 109 20.75 6 0.00
2013-04-30 3576 8337306 2947 172505226 21.20 21.20 20.40 20.40 0.30 -1.45% 20.40 221 20.50 3 0.00
2013-05-02 3576 4573170 1605 92258110 20.40 20.40 19.95 20.10 0.30 -1.47% 20.10 209 20.15 16 0.00
2013-05-03 3576 5347063 2022 109198556 20.60 20.75 20.15 20.25 0.15 0.75% 20.25 73 20.30 95 0.00
2013-05-06 3576 4624433 1647 94100933 20.75 20.75 20.20 20.30 0.05 0.25% 20.30 286 20.35 29 0.00
2013-05-07 3576 17522317 5396 367094750 20.60 21.20 20.60 21.05 0.75 3.69% 21.00 109 21.05 94 0.00
2013-05-08 3576 21193394 6151 455362373 21.45 21.70 21.30 21.30 0.25 1.19% 21.30 366 21.35 12 0.00
2013-05-09 3576 11017257 2695 248666216 22.00 22.75 22.00 22.75 1.45 6.81% 22.75 23191 0.00 0 0.00
2013-05-10 3576 43358350 12097 1023502328 24.00 24.00 23.20 23.65 0.90 3.96% 23.60 129 23.65 42 0.00
2013-05-13 3576 37139665 11131 904005234 24.00 24.70 23.65 24.30 0.65 2.75% 24.30 78 24.35 318 0.00
2013-05-14 3576 26345002 7430 632802718 24.30 24.50 23.65 24.35 0.05 0.21% 24.35 14 24.40 218 0.00
2013-05-15 3576 34380715 10052 848226215 24.40 24.95 23.90 24.75 0.40 1.64% 24.70 770 24.75 16 0.00
2013-05-16 3576 32589972 9825 815359102 25.20 25.55 24.30 24.55 0.20 -0.81% 24.50 155 24.55 25 0.00
2013-05-17 3576 31632973 10139 796977130 24.80 25.45 24.60 25.45 0.90 3.67% 25.40 52 25.45 653 0.00
2013-05-20 3576 33747495 10438 889502989 25.95 26.80 25.90 26.50 1.05 4.13% 26.45 48 26.50 38 0.00
2013-05-21 3576 31271480 9926 811972125 26.60 26.95 25.05 25.50 1.00 -3.77% 25.50 12 25.55 33 0.00
2013-05-22 3576 27682681 8554 704953454 25.55 25.90 24.70 25.60 0.10 0.39% 25.60 261 25.65 9 0.00
2013-05-23 3576 16343858 5279 409131506 25.30 25.70 24.55 24.85 0.75 -2.93% 24.80 286 24.85 20 0.00
2013-05-24 3576 15486382 5563 389789595 25.00 25.70 24.70 25.70 0.85 3.42% 25.65 18 25.70 30 0.00
2013-05-27 3576 15255326 5100 393416776 26.00 26.00 25.30 25.95 0.25 0.97% 25.90 16 25.95 108 0.00
2013-05-28 3576 27992223 8878 741600177 26.00 26.90 26.00 26.20 0.25 0.96% 26.20 55 26.25 29 0.00
2013-05-29 3576 17682754 6515 447711265 25.55 26.00 24.65 25.45 0.75 -2.86% 25.45 49 25.50 51 0.00
2013-05-30 3576 10700548 4085 273509161 25.05 25.90 25.05 25.65 0.20 0.79% 25.60 79 25.65 41 0.00
2013-05-31 3576 10252910 3641 262994605 26.05 26.15 25.20 25.60 0.05 -0.19% 25.60 6 25.65 195 0.00
2013-06-03 3576 10781897 4211 278429511 25.60 26.05 25.35 25.90 0.30 1.17% 25.85 16 25.90 47 0.00
2013-06-04 3576 21981942 7917 580626192 26.40 26.80 25.90 26.10 0.20 0.77% 26.10 87 26.15 26 0.00
2013-06-05 3576 17022608 5525 439427089 26.40 26.55 25.35 25.60 0.50 -1.92% 25.55 14 25.60 48 0.00
2013-06-06 3576 10571661 4454 264997248 25.20 25.80 24.70 24.70 0.90 -3.52% 24.70 84 24.75 1 0.00
2013-06-07 3576 17297121 6119 415215831 24.70 25.20 23.00 23.15 1.55 -6.28% 23.15 101 23.25 11 0.00
2013-06-10 3576 6975163 2865 162194869 23.15 23.55 23.05 23.55 0.40 1.73% 23.55 3 23.60 92 0.00
2013-06-11 3576 4655240 1713 109410192 23.80 23.80 23.30 23.50 0.05 -0.21% 23.50 2 23.55 76 0.00
2013-06-13 3576 9151130 3201 216280894 23.20 23.90 23.20 23.50 0.00 0% 23.45 87 23.50 235 0.00
2013-06-14 3576 8065508 3270 184115865 23.55 23.85 22.20 22.25 1.25 -5.32% 22.20 103 22.25 64 0.00
2013-06-17 3576 5108952 2430 115078542 22.25 22.80 22.25 22.75 0.50 2.25% 22.75 12 22.80 54 0.00
2013-06-18 3576 7198906 2780 166167749 23.00 23.40 22.90 22.90 0.15 0.66% 22.90 82 22.95 23 0.00
2013-06-19 3576 3861081 1719 87289440 22.50 22.90 22.30 22.50 0.40 -1.75% 22.45 59 22.50 36 0.00
2013-06-20 3576 3570046 1493 79213192 22.40 22.50 21.90 22.00 0.50 -2.22% 21.95 39 22.00 7 0.00
2013-06-21 3576 4998127 2098 106323795 21.40 21.55 21.00 21.55 0.45 -2.05% 21.55 7 21.60 15 0.00
2013-06-24 3576 3723419 1673 79476346 21.20 21.75 21.10 21.10 0.45 -2.09% 21.10 2 21.15 21 0.00
2013-06-25 3576 3906805 1942 81115674 21.00 21.20 20.50 20.50 0.60 -2.84% 20.50 59 20.60 5 0.00
2013-06-26 3576 11447472 2564 248908829 20.95 21.90 20.95 21.90 1.40 6.83% 21.90 11734 0.00 0 0.00
2013-06-27 3576 12946160 4152 289386449 22.30 22.70 22.00 22.20 0.30 1.37% 22.20 1 22.25 2 0.00
2013-06-28 3576 7641454 3420 171908864 22.20 22.90 22.00 22.50 0.30 1.35% 22.45 60 22.50 13 0.00
2013-07-01 3576 8359361 3509 192297481 22.50 23.35 22.50 23.20 0.70 3.11% 23.20 61 23.25 28 0.00
2013-07-02 3576 5082751 2271 116533360 23.25 23.25 22.70 22.70 0.50 -2.16% 22.70 75 22.75 7 0.00
2013-07-03 3576 5654293 2205 128775393 22.70 23.00 22.45 22.80 0.10 0.44% 22.75 63 22.80 11 0.00
2013-07-04 3576 14135838 5463 331329952 22.90 23.80 22.75 23.20 0.40 1.75% 23.20 32 23.25 22 0.00
2013-07-05 3576 5251726 2158 119322567 23.20 23.20 22.55 22.70 0.50 -2.16% 22.70 21 22.75 17 0.00
2013-07-08 3576 4889819 2128 108964212 22.70 22.90 21.90 21.95 0.75 -3.3% 21.95 60 22.00 39 0.00
2013-07-09 3576 5075854 2142 112884930 21.95 22.50 21.90 22.40 0.45 2.05% 22.35 25 22.40 57 0.00
2013-07-10 3576 7501915 2729 170590431 23.00 23.00 22.50 22.60 0.20 0.89% 22.60 20 22.65 8 0.00
2013-07-11 3576 9938845 3567 229340263 23.05 23.40 22.75 22.90 0.30 1.33% 22.90 4 22.95 73 0.00
2013-07-12 3576 4235000 1725 96947250 22.90 23.20 22.65 22.80 0.10 -0.44% 22.80 14 22.85 41 0.00
2013-07-15 3576 15117293 5829 357657182 23.00 24.10 22.80 24.00 1.20 5.26% 23.95 17 24.00 207 0.00
2013-07-16 3576 9796189 3868 235805917 24.20 24.50 23.70 23.70 0.30 -1.25% 23.65 26 23.70 39 0.00
2013-07-17 3576 5951966 2334 140754449 23.90 24.10 23.40 23.40 0.30 -1.27% 23.40 290 23.45 8 0.00
2013-07-18 3576 7817399 3417 176897278 23.40 23.40 22.20 22.40 1.00 -4.27% 22.40 45 22.45 56 0.00
2013-07-19 3576 6032358 2825 135535168 22.20 22.90 21.95 22.65 0.25 1.12% 22.60 20 22.65 68 0.00
2013-07-22 3576 2750622 1170 61892090 22.70 22.80 22.35 22.45 0.20 -0.88% 22.45 73 22.50 20 0.00
2013-07-23 3576 11604924 4541 272648122 23.35 23.90 23.20 23.25 0.80 3.56% 23.25 50 23.30 37 0.00
2013-07-24 3576 5610983 2210 129246647 23.30 23.40 22.80 23.00 0.25 -1.08% 23.00 16 23.05 15 0.00
2013-07-25 3576 8231608 3375 191059034 23.00 23.55 22.85 23.05 0.05 0.22% 23.05 41 23.10 34 0.00
2013-07-26 3576 6378469 2476 147361859 23.30 23.50 22.75 22.75 0.30 -1.3% 22.75 122 22.80 6 0.00
2013-07-29 3576 6318468 2463 139747163 22.35 22.50 22.00 22.00 0.75 -3.3% 22.00 201 22.10 5 0.00
2013-07-30 3576 4209831 1608 93199932 22.05 22.40 22.00 22.10 0.10 0.45% 22.10 38 22.15 30 0.00
2013-07-31 3576 6384812 2621 137247044 22.10 22.25 21.10 21.35 0.75 -3.39% 21.35 133 21.40 31 0.00
2013-08-01 3576 3363538 1552 72528034 21.40 21.75 21.30 21.65 0.30 1.41% 21.65 65 21.70 62 0.00
2013-08-02 3576 5721563 2284 126203886 22.05 22.30 21.85 22.00 0.35 1.62% 22.00 66 22.05 1 0.00
2013-08-05 3576 4535830 1575 100705980 22.35 22.35 22.00 22.20 0.20 0.91% 22.15 35 22.20 113 0.00
2013-08-06 3576 7138465 2728 160265404 22.15 22.75 22.10 22.50 0.30 1.35% 22.50 70 22.55 21 0.00
2013-08-07 3576 8654404 3562 196886089 22.55 23.00 22.35 22.50 0.00 0% 22.50 71 22.55 15 0.00
2013-08-08 3576 6324797 2383 144014225 23.15 23.15 22.40 22.55 0.05 0.22% 22.55 11 22.60 39 0.00
2013-08-09 3576 11454372 3916 263909253 23.00 23.35 22.80 22.80 0.25 1.11% 22.80 260 22.85 51 0.00
2013-08-12 3576 4524136 1646 102641484 22.90 22.95 22.50 22.50 0.30 -1.32% 22.50 89 22.55 7 0.00
2013-08-13 3576 8853398 2698 202984004 22.80 23.10 22.55 23.00 0.50 2.22% 23.00 6 23.05 144 0.00
2013-08-14 3576 4877398 1740 111381674 22.95 23.05 22.65 22.95 0.05 -0.22% 22.95 37 23.00 95 0.00
2013-08-15 3576 7761471 3015 179864703 22.95 23.30 22.90 23.00 0.05 0.22% 23.00 85 23.05 11 0.00
2013-08-16 3576 11731059 4239 274671418 23.00 23.65 22.75 23.60 0.60 2.61% 23.55 89 23.60 251 0.00
2013-08-19 3576 10367036 3639 246554381 23.65 24.05 23.50 23.55 0.05 -0.21% 23.55 27 23.60 166 0.00
2013-08-20 3576 10853158 3654 246471102 23.50 23.60 22.00 22.20 1.35 -5.73% 22.20 34 22.25 32 0.00
2013-08-22 3576 5805969 2299 129138448 21.90 22.50 21.90 22.25 0.05 0.23% 22.25 32 22.30 7 0.00
2013-08-23 3576 3224191 1401 72401350 22.50 22.70 22.30 22.30 0.05 0.22% 22.30 128 22.35 36 0.00
2013-08-26 3576 2969105 1083 66729880 22.80 22.80 22.25 22.35 0.05 0.22% 22.35 22 22.40 16 0.00
2013-08-27 3576 2820407 1166 62458104 22.35 22.45 21.90 22.10 0.25 -1.12% 22.10 30 22.15 32 0.00
2013-08-28 3576 4806777 1550 106476160 22.20 22.45 22.00 22.10 0.00 0% 22.10 277 22.15 77 0.00
2013-08-29 3576 14248179 5025 326344411 22.40 23.20 22.40 22.85 0.75 3.39% 22.85 48 22.90 28 0.00
2013-08-30 3576 7384761 2797 166051147 22.85 22.90 22.30 22.35 0.50 -2.19% 22.35 600 22.40 84 0.00
2013-09-02 3576 14151255 4958 326292827 22.60 23.40 22.55 23.20 0.85 3.8% 23.15 105 23.20 14 0.00
2013-09-03 3576 6439437 2353 149018251 23.40 23.50 22.90 23.10 0.10 -0.43% 23.10 15 23.15 141 0.00
2013-09-04 3576 15402395 5561 365435287 23.40 24.00 23.25 23.70 0.60 2.6% 23.65 90 23.70 107 0.00
2013-09-05 3576 20153831 6917 490141986 24.50 24.50 24.05 24.20 0.50 2.11% 24.15 105 24.20 24 0.00
2013-09-06 3576 42195878 11618 1081690418 25.20 25.85 25.05 25.75 1.55 6.4% 25.70 39 25.75 104 0.00
2013-09-09 3576 18050721 6059 456637922 25.75 25.75 24.80 25.35 0.40 -1.55% 25.30 22 25.35 11 0.00
2013-09-10 3576 13116553 4255 329478892 25.35 25.55 24.70 25.00 0.35 -1.38% 25.00 17 25.05 5 0.00
2013-09-11 3576 28420070 8661 733079777 25.30 26.20 25.20 25.75 0.75 3% 25.75 237 25.80 12 0.00
2013-09-12 3576 16359277 5467 423180741 25.80 26.25 25.55 25.75 0.00 0% 25.70 98 25.75 292 0.00
2013-09-13 3576 26603974 8702 698544992 25.80 26.55 25.60 26.05 0.30 1.17% 26.05 94 26.10 6 0.00
2013-09-14 3576 23533172 8013 605860630 26.50 26.50 24.80 25.30 0.75 -2.88% 25.30 41 25.35 74 0.00
2013-09-16 3576 16485020 5597 415923585 25.50 25.55 24.75 25.30 0.00 0% 25.30 24 25.35 104 0.00
2013-09-17 3576 14603843 4592 375825049 25.50 25.90 25.50 25.85 0.55 2.17% 25.80 8 25.85 14 0.00
2013-09-18 3576 50326779 14927 1369567922 26.30 27.65 26.25 27.65 1.80 6.96% 27.65 1799 0.00 0 0.00
2013-09-23 3576 50925828 15479 1454913673 28.20 29.55 27.95 29.35 1.70 6.15% 29.35 107 29.40 109 0.00
2013-09-24 3576 25251548 8346 736377246 29.35 29.80 28.50 29.20 0.15 -0.51% 29.20 214 29.25 105 0.00
2013-09-25 3576 30599368 10085 921286500 29.00 31.20 28.80 30.75 1.55 5.31% 30.70 7 30.75 4 0.00
2013-09-26 3576 24339861 9261 708115898 30.20 30.20 28.60 28.60 2.15 -6.99% 0.00 0 28.60 746 0.00
2013-09-27 3576 13112916 4904 376728168 28.10 29.30 28.10 28.80 0.20 0.7% 28.80 16 28.85 22 0.00
2013-09-30 3576 15900238 5351 467489464 28.65 30.00 28.40 30.00 1.20 4.17% 29.95 60 30.00 504 0.00
2013-10-01 3576 46178572 15251 1389376527 29.60 31.20 28.70 29.25 0.00 -2.5% 29.25 16 29.30 43 0.00
2013-10-02 3576 20802207 6762 614440740 29.50 30.00 29.10 29.40 0.15 0.51% 29.40 99 29.45 75 0.00
2013-10-03 3576 18367214 6030 541952463 29.45 29.85 28.90 29.80 0.40 1.36% 29.75 4 29.80 212 0.00
2013-10-04 3576 39745005 12749 1238537180 30.30 31.80 30.30 31.60 1.80 6.04% 31.55 61 31.60 118 0.00
2013-10-07 3576 26851021 8725 834183911 31.60 31.70 30.55 30.55 1.05 -3.32% 30.55 191 30.60 208 0.00
2013-10-08 3576 17509030 6451 543462989 30.55 31.50 30.55 30.70 0.15 0.49% 30.70 34 30.75 24 0.00
2013-10-09 3576 22363634 8512 678036391 30.60 31.35 29.70 29.90 0.80 -2.61% 29.90 204 29.95 10 0.00
2013-10-11 3576 20602441 7214 631463793 30.55 31.00 30.25 30.25 0.35 1.17% 30.25 19 30.30 129 0.00
2013-10-14 3576 14108676 6013 429175256 30.55 30.90 29.85 30.40 0.15 0.5% 30.35 40 30.40 16 0.00
2013-10-15 3576 36155785 12906 1131359921 30.90 31.95 30.75 31.70 1.30 4.28% 31.70 30 31.75 122 0.00
2013-10-16 3576 17979716 6785 556992935 31.40 31.45 30.60 30.60 1.10 -3.47% 30.60 241 30.65 2 0.00
2013-10-17 3576 22615412 7713 696020372 30.90 31.40 30.10 31.10 0.50 1.63% 31.05 8 31.10 18 0.00
2013-10-18 3576 19865148 6801 615231238 31.15 31.50 30.55 30.85 0.25 -0.8% 30.80 20 30.85 14 0.00
2013-10-21 3576 19318273 6527 591263206 31.05 31.20 30.20 30.40 0.45 -1.46% 30.35 126 30.40 60 0.00
2013-10-22 3576 20166678 7513 616826248 30.50 30.95 30.20 30.45 0.05 0.16% 30.45 354 30.50 9 0.00
2013-10-23 3576 25186980 8723 748929723 30.45 30.60 29.00 29.35 1.10 -3.61% 29.30 18 29.35 7 0.00
2013-10-24 3576 18388147 6418 545964908 29.45 30.05 29.30 29.65 0.30 1.02% 29.65 68 29.70 19 0.00
2013-10-25 3576 14305836 5552 423028967 29.50 30.10 29.10 29.20 0.45 -1.52% 29.20 44 29.25 87 0.00
2013-10-28 3576 14297208 4710 411070003 29.20 29.35 28.45 28.70 0.50 -1.71% 28.70 51 28.75 52 0.00
2013-10-29 3576 10232130 4091 297692360 28.70 29.40 28.70 29.15 0.45 1.57% 29.15 132 29.20 65 0.00
2013-10-30 3576 61382073 20954 1863273864 29.20 31.15 29.20 31.15 2.00 6.86% 31.15 11326 0.00 0 0.00
2013-10-31 3576 82672250 26562 2147483647 31.30 33.00 30.90 31.35 0.20 0.64% 31.35 183 31.40 25 0.00
2013-11-01 3576 70036714 23516 2147483647 32.35 33.50 32.10 33.50 2.15 6.86% 33.50 2314 0.00 0 0.00
2013-11-04 3576 81262759 25442 2147483647 34.00 35.80 33.80 35.80 2.30 6.87% 35.80 1962 0.00 0 0.00
2013-11-05 3576 123903895 36851 2147483647 36.95 38.30 34.60 35.50 0.30 -0.84% 35.50 36 35.55 22 0.00
2013-11-06 3576 72189086 23933 2147483647 36.00 37.95 35.75 37.95 2.45 6.9% 37.95 3738 0.00 0 0.00
2013-11-07 3576 117418177 38345 2147483647 38.65 38.85 35.30 35.30 2.65 -6.98% 35.30 181 35.35 36 0.00
2013-11-08 3576 50274117 15769 1750566309 34.10 35.35 33.80 35.30 0.00 0% 35.20 29 35.30 1920 0.00
2013-11-11 3576 53037053 17107 1929702214 36.00 36.80 35.65 36.80 1.50 4.25% 36.75 7 36.80 304 0.00
2013-11-12 3576 76800844 24399 2147483647 37.50 37.70 35.00 35.70 1.10 -2.99% 35.70 286 35.80 6 0.00
2013-11-13 3576 42110011 16107 1505526346 35.50 36.30 34.85 36.00 0.30 0.84% 35.95 5 36.00 40 0.00
2013-11-14 3576 41269692 14506 1469558189 36.40 36.40 34.80 35.65 0.35 -0.97% 35.60 182 35.65 16 0.00
2013-11-15 3576 62510989 21710 2147483647 36.00 37.90 36.00 37.65 2.00 5.61% 37.60 20 37.65 46 0.00
2013-11-18 3576 60626147 19925 2147483647 38.00 38.35 35.80 36.20 1.45 -3.85% 36.20 62 36.25 16 0.00
2013-11-19 3576 32117327 11663 1172774099 36.40 37.00 35.60 37.00 0.80 2.21% 36.95 5 37.00 415 0.00
2013-11-20 3576 34506537 11231 1274966869 37.00 37.30 36.45 37.00 0.00 0% 36.95 22 37.00 282 0.00
2013-11-21 3576 33194236 11479 1219200183 37.00 37.35 36.10 36.65 0.35 -0.95% 36.60 139 36.65 36 0.00
2013-11-22 3576 27986854 9213 1016090998 36.85 37.10 35.80 36.00 0.65 -1.77% 36.00 520 36.10 7 0.00
2013-11-25 3576 33364634 10692 1234083507 37.10 37.45 36.70 36.80 0.80 2.22% 36.80 76 36.85 142 0.00
2013-11-26 3576 29603953 10601 1071921964 36.10 36.90 35.65 36.80 0.00 0% 36.75 14 36.80 96 0.00
2013-11-27 3576 87507411 27871 2147483647 36.80 39.35 36.70 39.00 2.20 5.98% 38.95 11 39.00 261 0.00
2013-11-28 3576 52907462 18518 2039044438 39.00 39.30 37.90 37.90 1.10 -2.82% 37.90 131 37.95 25 0.00
2013-11-29 3576 31240577 10538 1198773826 38.25 38.85 38.00 38.20 0.30 0.79% 38.15 168 38.20 19 0.00
2013-12-02 3576 20997443 7305 797308461 38.10 38.50 37.60 38.05 0.15 -0.39% 38.05 7 38.10 38 0.00
2013-12-03 3576 28217678 10283 1084300083 38.20 38.85 37.90 38.20 0.15 0.39% 38.20 96 38.25 10 0.00
2013-12-04 3576 50619339 16692 1955827447 38.30 39.35 37.65 37.80 0.40 -1.05% 37.80 12 37.85 31 0.00
2013-12-05 3576 35154858 12711 1305315243 38.20 38.30 36.50 37.10 0.70 -1.85% 37.05 179 37.10 2 0.00
2013-12-06 3576 30599828 11250 1139431336 37.60 38.00 36.50 37.00 0.10 -0.27% 37.00 133 37.05 3 0.00
2013-12-09 3576 27940823 10387 1015007488 37.50 37.50 35.85 35.85 1.15 -3.11% 35.85 192 35.90 23 0.00
2013-12-10 3576 20071605 7688 725908473 35.50 36.50 35.50 36.50 0.65 1.81% 36.45 115 36.50 118 0.00
2013-12-11 3576 15735076 5270 568085050 36.50 36.55 35.80 36.10 0.40 -1.1% 36.10 117 36.15 36 0.00
2013-12-12 3576 15999504 5983 578789211 35.70 36.60 35.65 36.10 0.00 0% 36.10 214 36.15 36 0.00
2013-12-13 3576 20065226 7415 724672466 35.80 36.50 35.70 36.10 0.00 0% 36.10 233 36.15 3 0.00
2013-12-16 3576 24021258 9009 881147451 36.10 37.10 35.85 36.50 0.40 1.11% 36.50 96 36.55 35 0.00
2013-12-17 3576 27003631 10510 1009285269 37.15 37.70 37.05 37.25 0.75 2.05% 37.25 19 37.30 43 0.00
2013-12-18 3576 20897494 7762 780333503 37.30 37.80 37.00 37.35 0.10 0.27% 37.30 66 37.35 37 0.00
2013-12-19 3576 22845551 8505 843358175 37.80 37.80 36.40 36.40 0.95 -2.54% 36.40 123 36.45 1 0.00
2013-12-20 3576 15231925 5420 559528848 36.40 36.95 36.30 36.90 0.50 1.37% 36.80 68 36.90 163 0.00
2013-12-23 3576 12135948 4765 447408717 37.35 37.40 36.60 36.60 0.30 -0.81% 36.60 200 36.65 1 0.00
2013-12-24 3576 25900415 9833 966844237 36.60 37.70 36.35 37.45 0.85 2.32% 37.40 134 37.45 13 0.00
2013-12-25 3576 10454525 4153 390362820 37.60 37.70 37.10 37.15 0.30 -0.8% 37.15 91 37.20 21 0.00
2013-12-26 3576 33737954 11604 1279107869 37.20 38.25 36.95 37.80 0.65 1.75% 37.80 40 37.85 28 0.00
2013-12-27 3576 42331377 13983 1639145877 38.30 39.20 38.10 38.55 0.75 1.98% 38.55 246 38.60 7 0.00
2013-12-30 3576 52650976 17060 2135261998 39.00 41.20 38.90 41.20 2.65 6.87% 41.20 26029 0.00 0 0.00
2013-12-31 3576 52876783 15703 2147483647 42.50 44.05 42.50 44.05 2.85 6.92% 44.05 21851 0.00 0 0.00
2013-12-31 3576 52876783 15703 2147483647 42.50 44.05 42.50 44.05 2.85 0% 44.05 21851 0.00 0 0.00