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　43.30
0
0%		43.85
0.55
1.27%		 　42.85
-1
-2.28%		42.75
-0.1
-0.23%		42.80
0.05
0.12%		43.00
0.2
0.47%		43.90
0.9
2.09%		 　41.50
-2.4
-5.47%		40.55
-0.95
-2.29%		40.90
0.35
0.86%		39.75
-1.15
-2.81%		40.05
0.3
0.75%		 　38.90
-1.15
-2.87%		39.75
0.85
2.19%		40.10
0.35
0.88%		39.00
-1.1
-2.74%		38.00
-1
-2.56%		 　35.50
-2.5
-6.58%		 39.92
2 月　　　　35.70
0.2
0.56%		38.15
2.45
6.86%		37.45
-0.7
-1.83%		 　37.40
-0.05
-0.13%		37.40
0
0%		37.95
0.55
1.47%		37.00
-0.95
-2.5%		36.80
-0.2
-0.54%		 　34.30
-2.5
-6.79%		35.25
0.95
2.77%		34.80
-0.45
-1.28%		35.10
0.3
0.86%		36.20
1.1
3.13%		 　38.00
1.8
4.97%		37.85
-0.15
-0.39%		37.40
-0.45
-1.19%		37.70
0.3
0.8%		 36.96
3 月　　38.20
0.5
1.33%		37.50
-0.7
-1.83%		37.70
0.2
0.53%		40.00
2.3
6.1%		38.40
-1.6
-4%		 　38.50
0.1
0.26%		39.25
0.75
1.95%		38.85
-0.4
-1.02%		38.50
-0.35
-0.9%		38.65
0.15
0.39%		 　38.35
-0.3
-0.78%		39.50
1.15
3%		38.65
-0.85
-2.15%		38.55
-0.1
-0.26%		37.70
-0.85
-2.2%		 　36.30
-1.4
-3.71%		37.30
1
2.75%		36.75
-0.55
-1.47%		35.80
-0.95
-2.59%		35.55
-0.25
-0.7%		 36.25
0.7
1.97%		37.77
4 月37.35
1.1
3.03%		37.55
0.2
0.54%		37.75
0.2
0.53%		 　　37.35
-0.4
-1.06%		37.55
0.2
0.54%		37.80
0.25
0.67%		37.90
0.1
0.26%		36.10
-1.8
-4.75%		 　34.65
-1.45
-4.02%		34.70
0.05
0.14%		35.30
0.6
1.73%		34.85
-0.45
-1.27%		35.85
1
2.87%		 　36.95
1.1
3.07%		36.60
-0.35
-0.95%		36.75
0.15
0.41%		36.15
-0.6
-1.63%		36.00
-0.15
-0.41%		 　36.90
0.9
2.5%		36.65
-0.25
-0.68%		35.75
-0.9
-2.46%		 36.49
5 月　36.45
0.7
1.96%		 　37.65
1.2
3.29%		37.05
-0.6
-1.59%		36.55
-0.5
-1.35%		36.85
0.3
0.82%		35.85
-1
-2.71%		 　36.50
0.65
1.81%		36.10
-0.4
-1.1%		36.65
0.55
1.52%		36.80
0.15
0.41%		36.75
-0.05
-0.14%		 　37.70
0.95
2.59%		37.20
-0.5
-1.33%		36.70
-0.5
-1.34%		36.90
0.2
0.54%		36.70
-0.2
-0.54%		 　36.30
-0.4
-1.09%		36.50
0.2
0.55%		36.65
0.15
0.41%		37.30
0.65
1.77%		37.30
0
0%		 36.83
6 月　　37.00
-0.3
-0.8%		36.60
-0.4
-1.08%		37.10
0.5
1.37%		36.50
-0.6
-1.62%		 　38.50
2
5.48%		37.45
-1.05
-2.73%		38.25
0.8
2.14%		39.90
1.65
4.31%		39.60
-0.3
-0.75%		 　39.20
-0.4
-1.01%		38.75
-0.45
-1.15%		37.90
-0.85
-2.19%		38.65
0.75
1.98%		38.65
0
0%		 　35.95
-2.7
-6.99%		36.40
0.45
1.25%		36.20
-0.2
-0.55%		35.85
-0.35
-0.97%		36.50
0.65
1.81%		 　37.10
0.6
1.64%		 37.65
7 月38.35
1.25
3.37%		37.40
-0.95
-2.48%		38.40
1
2.67%		37.90
-0.5
-1.3%		 　36.55
-1.35
-3.56%		36.30
-0.25
-0.68%		36.00
-0.3
-0.83%		35.50
-0.5
-1.39%		35.25
-0.25
-0.7%		 　35.30
0.05
0.14%		36.15
0.85
2.41%		35.50
-0.65
-1.8%		35.15
-0.35
-0.99%		35.15
0
0%		 　34.70
-0.45
-1.28%		35.35
0.65
1.87%		 36.10
0.75
2.12%		35.60
-0.5
-1.39%		 　33.15
-2.45
-6.88%		30.85
-2.3
-6.94%		30.20
-0.65
-2.11%		30.00
-0.2
-0.66%		35.21
8 月28.25
-1.75
-5.83%		 　28.55
0.3
1.06%		28.60
0.05
0.18%		26.85
-1.75
-6.12%		26.90
0.05
0.19%		27.55
0.65
2.42%		 　28.30
0.75
2.72%		28.55
0.25
0.88%		27.85
-0.7
-2.45%		27.85
0
0%		27.90
0.05
0.18%		 　25.95
-1.95
-6.99%		27.75
1.8
6.94%		27.35
-0.4
-1.44%		27.40
0.05
0.18%		27.60
0.2
0.73%		 　28.95
1.35
4.89%		28.60
-0.35
-1.21%		28.55
-0.05
-0.17%		28.60
0.05
0.18%		28.90
0.3
1.05%		 27.99
9 月28.55
-0.35
-1.21%		29.00
0.45
1.58%		28.75
-0.25
-0.86%		29.10
0.35
1.22%		29.70
0.6
2.06%		 　　29.95
0.25
0.84%		29.85
-0.1
-0.33%		30.30
0.45
1.51%		29.55
-0.75
-2.48%		 　29.65
0.1
0.34%		27.95
-1.7
-5.73%		28.90
0.95
3.4%		30.90
2
6.92%		32.00
1.1
3.56%		 　33.15
1.15
3.59%		32.80
-0.35
-1.06%		33.55
0.75
2.29%		32.90
-0.65
-1.94%		33.00
0.1
0.3%		 　34.40
1.4
4.24%		34.60
0.2
0.58%		 31.16
10 月34.35
-0.25
-0.72%		33.75
-0.6
-1.75%		33.80
0.05
0.15%		 　32.90
-0.9
-2.66%		31.60
-1.3
-3.95%		31.60
0
0%		31.00
-0.6
-1.9%		 　　28.85
-2.15
-6.94%		29.80
0.95
3.29%		29.10
-0.7
-2.35%		30.10
1
3.44%		28.80
-1.3
-4.32%		 　29.70
0.9
3.13%		29.45
-0.25
-0.84%		29.05
-0.4
-1.36%		28.90
-0.15
-0.52%		29.20
0.3
1.04%		 　27.20
-2
-6.85%		28.70
1.5
5.51%		29.10
0.4
1.39%		28.80
-0.3
-1.03%		28.80
0
0%		30.12
11 月 　28.90
0.1
0.35%		28.60
-0.3
-1.04%		27.90
-0.7
-2.45%		26.85
-1.05
-3.76%		28.40
1.55
5.77%		 　28.25
-0.15
-0.53%		28.65
0.4
1.42%		28.60
-0.05
-0.17%		28.80
0.2
0.7%		28.65
-0.15
-0.52%		 　27.50
-1.15
-4.01%		26.70
-0.8
-2.91%		26.90
0.2
0.75%		27.15
0.25
0.93%		27.10
-0.05
-0.18%		 　26.80
-0.3
-1.11%		27.00
0.2
0.75%		26.55
-0.45
-1.67%		26.90
0.35
1.32%		26.60
-0.3
-1.12%		 27.59
12 月26.90
0.3
1.13%		27.50
0.6
2.23%		27.35
-0.15
-0.55%		27.30
-0.05
-0.18%		27.40
0.1
0.37%		 　26.70
-0.7
-2.55%		26.60
-0.1
-0.37%		26.60
0
0%		27.00
0.4
1.5%		26.60
-0.4
-1.48%		 　26.30
-0.3
-1.13%		27.00
0.7
2.66%		28.85
1.85
6.85%		29.00
0.15
0.52%		29.55
0.55
1.9%		 　30.25
0.7
2.37%		29.80
-0.45
-1.49%		30.15
0.35
1.17%		30.00
-0.15
-0.5%		30.50
0.5
1.67%		31.10
0.6
1.97%		 30.10
-1
-3.22%		29.90
-0.2
-0.66%		29.90
0
0%		28.42

說明:最高漲幅:6.94%最低跌幅:-6.99% 最高價:43.90最低價:25.95平均價:33.74,灰色底表示週末,漲152天(96.55)元,跌152天(-118.55)元,平盤10天
7%=4,6%=3,5%=6,4%=6,3%=25,2%=34,1%=50,0%=34,-0%=3,-1%=3,-2%=12,-3%=13,-4%=15,-5%=16,-6%=23,-7%=67,

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
2014-01-02 3576 65200515 22498 2147483647 43.50 43.70 42.35 43.30 0.75 0% 43.30 109 43.35 17 0.00
2014-01-03 3576 48500882 17342 2126097042 42.90 44.80 42.85 43.85 0.55 1.27% 43.85 141 43.90 76 0.00
2014-01-06 3576 40224948 14332 1754452062 44.00 44.55 42.85 42.85 1.00 -2.28% 42.85 127 42.90 20 0.00
2014-01-07 3576 41352174 13666 1785971436 43.70 44.20 42.50 42.75 0.10 -0.23% 42.75 99 42.80 14 0.00
2014-01-08 3576 33484010 11307 1439874680 43.00 43.50 42.60 42.80 0.05 0.12% 42.80 345 42.90 3 0.00
2014-01-09 3576 65992065 21459 2147483647 43.35 44.45 41.90 43.00 0.20 0.47% 43.00 109 43.05 37 0.00
2014-01-10 3576 29205435 10437 1273234876 43.30 44.10 43.05 43.90 0.90 2.09% 43.85 1 43.90 278 0.00
2014-01-13 3576 40029020 14025 1703548708 44.50 44.70 41.50 41.50 2.40 -5.47% 41.50 369 41.55 3 0.00
2014-01-14 3576 31044986 12285 1256437132 40.60 41.20 39.80 40.55 0.95 -2.29% 40.55 16 40.60 44 0.00
2014-01-15 3576 15781392 6821 646639916 40.75 41.30 40.60 40.90 0.35 0.86% 40.90 31 40.95 5 0.00
2014-01-16 3576 29639644 10920 1187631066 41.50 41.50 39.50 39.75 1.15 -2.81% 39.75 40 39.80 12 0.00
2014-01-17 3576 22318860 8413 898602497 39.75 40.70 39.75 40.05 0.30 0.75% 40.05 60 40.10 68 0.00
2014-01-20 3576 29327931 11937 1151872519 40.75 40.75 38.65 38.90 1.15 -2.87% 38.90 12 38.95 12 0.00
2014-01-21 3576 27874715 11606 1098036792 38.90 40.10 38.15 39.75 0.85 2.19% 39.70 1 39.75 59 0.00
2014-01-22 3576 20122880 7321 801706605 39.70 40.15 39.35 40.10 0.35 0.88% 40.05 50 40.10 66 0.00
2014-01-23 3576 25766045 10700 1032451755 40.50 40.95 39.00 39.00 1.10 -2.74% 39.00 365 39.05 1 0.00
2014-01-24 3576 22721089 9273 871637732 38.80 39.05 37.85 38.00 1.00 -2.56% 38.00 241 38.05 72 0.00
2014-01-27 3576 38134037 13504 1381550499 37.00 37.30 35.40 35.50 2.50 -6.58% 35.50 106 35.55 52 0.00
2014-02-05 3576 22175522 8307 774748744 34.10 35.85 34.00 35.70 0.20 0.56% 35.65 287 35.70 139 0.00
2014-02-06 3576 37136287 13272 1388795326 35.90 38.15 35.90 38.15 2.45 6.86% 38.15 672 0.00 0 0.00
2014-02-07 3576 29034512 10311 1101463381 38.50 38.70 37.30 37.45 0.70 -1.83% 37.45 42 37.50 28 0.00
2014-02-10 3576 14321916 6058 539727528 37.80 38.30 37.25 37.40 0.05 -0.13% 37.40 129 37.45 31 0.00
2014-02-11 3576 9713729 4136 363127296 37.60 37.85 37.10 37.40 0.00 0% 37.35 101 37.40 24 0.00
2014-02-12 3576 23506641 9942 872665988 37.80 38.00 36.40 37.95 0.55 1.47% 37.90 197 37.95 74 0.00
2014-02-13 3576 28522182 10778 1083547934 37.90 38.70 37.00 37.00 0.95 -2.5% 37.00 503 37.10 1 0.00
2014-02-14 3576 15897514 6552 587554131 37.00 37.45 36.70 36.80 0.20 -0.54% 36.75 274 36.80 85 0.00
2014-02-17 3576 34745563 13132 1208572062 35.65 35.90 34.25 34.30 2.50 -6.79% 34.30 23 34.35 66 0.00
2014-02-18 3576 21357564 8505 742783651 34.30 35.25 34.10 35.25 0.95 2.77% 35.25 108 35.30 123 0.00
2014-02-19 3576 12749894 5511 445177236 35.50 35.60 34.40 34.80 0.45 -1.28% 34.75 11 34.80 16 0.00
2014-02-20 3576 13018806 5839 459278418 34.80 35.70 34.75 35.10 0.30 0.86% 35.10 225 35.15 7 0.00
2014-02-21 3576 24241639 9423 873788250 35.90 36.50 35.30 36.20 1.10 3.13% 36.20 71 36.25 149 0.00
2014-02-24 3576 39083435 13749 1472082230 36.80 38.15 36.50 38.00 1.80 4.97% 37.95 55 38.00 246 0.00
2014-02-25 3576 29190218 10676 1116530166 38.45 38.75 37.80 37.85 0.15 -0.39% 37.85 30 37.90 17 0.00
2014-02-26 3576 11834957 4719 442852772 37.70 37.85 37.15 37.40 0.45 -1.19% 37.40 19 37.45 16 0.00
2014-02-27 3576 13712673 5021 518683090 37.60 38.40 37.40 37.70 0.30 0.8% 37.65 65 37.70 2338 0.00
2014-03-03 3576 17631297 6325 671173118 37.70 38.40 37.40 38.20 0.50 1.33% 38.15 100 38.20 3063 0.00
2014-03-04 3576 16849675 5287 640209046 38.50 38.60 37.50 37.50 0.70 -1.83% 37.50 187 37.60 13 0.00
2014-03-05 3576 8787934 3110 333052937 38.30 38.30 37.65 37.70 0.20 0.53% 37.70 81 37.75 1 0.00
2014-03-06 3576 53907358 17706 2123590870 38.00 40.25 37.90 40.00 2.30 6.1% 40.00 113 40.05 156 0.00
2014-03-07 3576 31120909 11717 1231647574 40.60 40.80 38.25 38.40 1.60 -4% 38.35 96 38.40 28 0.00
2014-03-10 3576 12919563 5113 501291489 38.60 39.25 38.40 38.50 0.10 0.26% 38.50 342 38.60 8 0.00
2014-03-11 3576 9359655 3701 364008997 39.05 39.25 38.60 39.25 0.75 1.95% 39.20 72 39.25 2 0.00
2014-03-12 3576 11148688 4244 431246708 39.00 39.10 38.30 38.85 0.40 -1.02% 38.85 76 38.90 33 0.00
2014-03-13 3576 15332629 5795 599305290 39.60 39.90 38.50 38.50 0.35 -0.9% 38.50 15 38.55 9 0.00
2014-03-14 3576 11283525 4034 437322611 38.30 39.25 38.30 38.65 0.15 0.39% 38.65 105 38.70 69 0.00
2014-03-17 3576 7812761 3040 301085005 38.80 39.00 38.35 38.35 0.30 -0.78% 38.35 93 38.40 11 0.00
2014-03-18 3576 31187064 11528 1232248703 38.90 40.20 38.70 39.50 1.15 3% 39.50 252 39.60 6 0.00
2014-03-19 3576 19710483 7469 775097693 39.95 40.25 38.60 38.65 0.85 -2.15% 38.65 12 38.75 2 0.00
2014-03-20 3576 9283947 3826 358335290 38.40 39.10 38.15 38.55 0.10 -0.26% 38.55 41 38.60 32 0.00
2014-03-21 3576 10047109 4009 383444454 39.00 39.00 37.60 37.70 0.85 -2.2% 37.70 191 37.75 30 0.00
2014-03-24 3576 27345376 10426 991966593 37.70 37.70 35.80 36.30 1.40 -3.71% 36.30 45 36.35 11 0.00
2014-03-25 3576 14559444 6147 536770238 36.00 37.35 36.00 37.30 1.00 2.75% 37.30 17 37.35 101 0.00
2014-03-26 3576 9605091 3965 354706217 37.40 37.60 36.70 36.75 0.55 -1.47% 36.75 112 36.80 24 0.00
2014-03-27 3576 18575588 7375 670213618 36.60 37.00 35.70 35.80 0.95 -2.59% 35.80 381 35.85 13 0.00
2014-03-28 3576 11199629 4398 400492536 35.40 36.25 35.40 35.55 0.25 -0.7% 35.55 26 35.60 25 0.00
2014-03-31 3576 5728068 2420 206849400 36.00 36.30 35.80 36.25 0.70 1.97% 36.20 14 36.25 22 0.00
2014-04-01 3576 12084043 4971 444516488 36.35 37.35 36.30 37.35 1.10 3.03% 37.35 92 37.40 261 0.00
2014-04-02 3576 13271293 5079 502675393 37.85 38.30 37.55 37.55 0.20 0.54% 37.50 441 37.55 36 57.77
2014-04-03 3576 7268261 2875 271643810 37.70 37.85 36.95 37.75 0.20 0.53% 37.75 61 37.80 75 58.08
2014-04-07 3576 3874909 1770 144275367 37.55 37.55 37.05 37.35 0.40 -1.06% 37.35 26 37.40 6 57.46
2014-04-08 3576 6243189 2896 236013634 37.80 38.00 37.55 37.55 0.20 0.54% 37.55 62 37.65 11 57.77
2014-04-09 3576 6439883 2669 242413314 37.85 37.90 37.25 37.80 0.25 0.67% 37.80 20 37.85 95 58.15
2014-04-10 3576 25053728 9625 964401266 38.30 39.05 37.85 37.90 0.10 0.26% 37.85 212 37.90 3 58.31
2014-04-11 3576 28442284 11802 1032594277 37.40 37.45 35.50 36.10 1.80 -4.75% 36.05 88 36.10 193 55.54
2014-04-14 3576 21820809 8996 767074185 35.90 36.10 34.55 34.65 1.45 -4.02% 34.65 37 34.70 74 53.31
2014-04-15 3576 16581935 7632 577820630 34.80 35.35 34.35 34.70 0.05 0.14% 34.65 187 34.70 1 53.38
2014-04-16 3576 24562694 10244 846101292 35.00 35.30 33.60 35.30 0.60 1.73% 35.25 133 35.30 139 54.31
2014-04-17 3576 11806734 4936 414750874 35.40 35.50 34.75 34.85 0.45 -1.27% 34.85 166 34.90 29 53.62
2014-04-18 3576 24808484 9955 889461031 35.40 36.30 35.20 35.85 1.00 2.87% 35.85 18 35.90 10 55.15
2014-04-21 3576 30666491 13213 1130963762 36.00 37.20 36.00 36.95 1.10 3.07% 36.95 12 37.00 319 56.85
2014-04-22 3576 25972940 9748 964235574 37.50 37.95 36.40 36.60 0.35 -0.95% 36.60 205 36.65 2 56.31
2014-04-23 3576 12028119 5457 438385234 36.70 36.95 36.00 36.75 0.15 0.41% 36.75 160 36.80 151 56.54
2014-04-24 3576 21200806 8268 783375417 36.90 37.65 36.15 36.15 0.60 -1.63% 36.10 287 36.15 1 55.62
2014-04-25 3576 21361973 8816 756229969 36.20 36.50 34.80 36.00 0.15 -0.41% 35.95 16 36.00 202 55.38
2014-04-28 3576 30022571 11605 1106511294 36.00 37.30 36.00 36.90 0.90 2.5% 36.90 66 36.95 22 56.77
2014-04-29 3576 13451623 5065 494440720 37.00 37.05 36.50 36.65 0.25 -0.68% 36.65 33 36.70 54 56.38
2014-04-30 3576 14003195 5661 503971907 36.65 36.75 35.55 35.75 0.90 -2.46% 35.75 12 35.80 68 55.00
2014-05-02 3576 10075112 4178 365381604 36.25 36.60 35.80 36.45 0.70 1.96% 36.40 67 36.45 242 56.08
2014-05-05 3576 22869408 8908 850064035 36.80 37.70 36.55 37.65 1.20 3.29% 37.60 84 37.65 88 57.92
2014-05-06 3576 19873185 7582 747977595 37.80 38.20 37.05 37.05 0.60 -1.59% 37.05 280 37.25 1 57.00
2014-05-07 3576 13519771 5594 499613114 37.40 37.45 36.55 36.55 0.50 -1.35% 36.55 127 36.60 47 56.23
2014-05-08 3576 11602970 5085 426935927 36.85 37.25 36.45 36.85 0.30 0.82% 36.85 54 36.90 50 56.69
2014-05-09 3576 13487336 5576 487161780 36.85 37.00 35.85 35.85 1.00 -2.71% 35.85 269 35.90 67 55.15
2014-05-12 3576 22140137 8310 814822091 36.05 37.30 36.05 36.50 0.65 1.81% 36.50 162 36.55 24 56.15
2014-05-13 3576 16534117 6232 606337364 37.25 37.25 36.10 36.10 0.40 -1.1% 36.10 155 36.20 10 55.54
2014-05-14 3576 14545113 5526 535186674 36.60 37.15 36.40 36.65 0.55 1.52% 36.65 22 36.70 26 56.38
2014-05-15 3576 6901083 3052 252344444 36.50 36.80 36.30 36.80 0.15 0.41% 36.75 1 36.80 7 56.62
2014-05-16 3576 14820002 5664 547517615 36.80 37.30 36.65 36.75 0.05 -0.14% 36.75 95 36.80 67 19.24
2014-05-19 3576 30171038 10733 1128578802 37.00 37.80 37.00 37.70 0.95 2.59% 37.65 4 37.70 604 19.74
2014-05-20 3576 16917889 6370 635659343 37.95 38.00 37.20 37.20 0.50 -1.33% 37.20 135 37.25 29 19.48
2014-05-21 3576 14434511 6173 535651841 37.20 37.70 36.50 36.70 0.50 -1.34% 36.70 168 36.75 160 19.21
2014-05-22 3576 14718011 5485 545651757 37.20 37.40 36.80 36.90 0.20 0.54% 36.90 102 36.95 5 19.32
2014-05-23 3576 16632309 5748 616211369 37.20 37.50 36.70 36.70 0.20 -0.54% 36.70 280 36.80 3 19.21
2014-05-26 3576 10890824 4615 397606827 36.95 36.95 36.30 36.30 0.40 -1.09% 36.30 281 36.40 38 19.01
2014-05-27 3576 9452095 3885 345033208 36.50 36.70 36.30 36.50 0.20 0.55% 36.45 94 36.50 26 19.11
2014-05-28 3576 11550870 4510 426086511 36.70 37.10 36.55 36.65 0.15 0.41% 36.65 69 36.70 15 19.19
2014-05-29 3576 17118386 6202 636284618 36.90 37.40 36.75 37.30 0.65 1.77% 37.30 8 37.35 706 19.53
2014-05-30 3576 15306643 5316 572689764 37.70 37.80 37.15 37.30 0.00 0% 37.30 44 37.35 25 19.53
2014-06-03 3576 11168994 5461 412114316 37.50 37.50 36.60 37.00 0.30 -0.8% 36.95 22 37.00 128 19.37
2014-06-04 3576 14836754 5193 547693927 37.30 37.30 36.60 36.60 0.40 -1.08% 36.60 255 36.65 16 19.16
2014-06-05 3576 19038511 7618 701974038 37.00 37.25 36.40 37.10 0.50 1.37% 37.10 95 37.15 147 19.42
2014-06-06 3576 14454937 6276 531362784 37.15 37.20 36.50 36.50 0.60 -1.62% 36.50 88 36.55 2 19.11
2014-06-09 3576 50164646 18630 1911406554 36.90 38.55 36.80 38.50 2.00 5.48% 38.50 205 38.55 469 20.16
2014-06-10 3576 25162438 9747 949780421 38.50 38.50 37.45 37.45 1.05 -2.73% 37.45 119 37.50 172 19.61
2014-06-11 3576 41771286 15473 1604582947 37.80 38.85 37.65 38.25 0.80 2.14% 38.25 341 38.30 18 20.03
2014-06-12 3576 71648977 24784 2147483647 38.60 40.90 38.30 39.90 1.65 4.31% 39.85 201 39.90 10 20.89
2014-06-13 3576 36586496 12807 1461608555 40.00 40.45 39.50 39.60 0.30 -0.75% 39.55 167 39.60 84 20.73
2014-06-16 3576 20610849 7701 817415069 40.00 40.35 39.20 39.20 0.40 -1.01% 39.15 49 39.20 17 20.52
2014-06-17 3576 30805089 11273 1214080126 39.40 40.20 38.60 38.75 0.45 -1.15% 38.75 63 38.80 40 20.29
2014-06-18 3576 25548486 9677 981201518 39.20 39.40 37.60 37.90 0.85 -2.19% 37.90 149 38.00 34 19.84
2014-06-19 3576 17518488 6671 676120335 38.70 38.95 38.25 38.65 0.75 1.98% 38.65 144 38.70 62 20.24
2014-06-20 3576 12133460 5583 468703182 38.90 38.95 38.30 38.65 0.00 0% 38.65 283 38.70 112 20.24
2014-06-23 3576 42672538 16472 1559132797 38.00 38.00 35.95 35.95 2.70 -6.99% 0.00 0 35.95 431 18.82
2014-06-24 3576 21373369 8866 764193959 35.90 36.40 35.00 36.40 0.45 1.25% 36.35 102 36.40 233 19.06
2014-06-25 3576 11951621 4977 434853830 36.15 36.85 36.00 36.20 0.20 -0.55% 36.20 4 36.25 9 18.95
2014-06-26 3576 13207747 5313 478481753 36.40 36.80 35.80 35.85 0.35 -0.97% 35.85 192 35.90 7 18.77
2014-06-27 3576 11185415 4629 406359848 36.20 36.60 36.00 36.50 0.65 1.81% 36.50 130 36.55 177 19.11
2014-06-30 3576 11728259 4769 433371972 37.00 37.15 36.65 37.10 0.60 1.64% 37.05 28 37.10 130 19.42
2014-07-01 3576 27345123 9997 1040364279 37.50 38.80 37.20 38.35 1.25 3.37% 38.35 121 38.40 124 20.08
2014-07-02 3576 22078824 8009 837950147 38.70 38.90 37.15 37.40 0.95 -2.48% 37.40 80 37.50 7 19.58
2014-07-03 3576 18529724 7119 707453520 37.90 38.80 37.50 38.40 1.00 2.67% 38.35 107 38.40 80 20.10
2014-07-04 3576 11995927 4402 459641257 38.90 38.95 37.90 37.90 0.50 -1.3% 37.90 50 37.95 4 19.84
2014-07-07 3576 11198871 4599 411775260 36.90 37.15 36.50 36.55 1.35 -3.56% 36.55 92 36.60 44 19.14
2014-07-08 3576 6868425 3089 249116704 36.00 36.85 35.90 36.30 0.25 -0.68% 36.30 4 36.35 12 19.01
2014-07-09 3576 5095444 2426 183905787 35.90 36.55 35.90 36.00 0.30 -0.83% 36.00 84 36.05 52 18.85
2014-07-10 3576 9643213 3903 344343845 35.80 36.15 35.50 35.50 0.50 -1.39% 35.50 505 35.55 143 18.59
2014-07-11 3576 17713816 6419 616251456 35.00 35.25 34.40 35.25 0.00 -0.7% 35.25 32 35.30 22 18.46
2014-07-14 3576 7407894 3309 262699641 35.30 35.85 35.20 35.30 0.05 0.14% 35.30 189 35.35 4 18.48
2014-07-15 3576 17912001 7083 651816814 35.50 36.90 35.50 36.15 0.85 2.41% 36.10 55 36.15 54 18.93
2014-07-16 3576 11680660 4431 419612619 36.10 36.50 35.50 35.50 0.65 -1.8% 35.50 321 35.55 1 18.59
2014-07-17 3576 10078868 4072 356679666 35.35 36.00 35.05 35.15 0.35 -0.99% 35.15 237 35.20 24 18.40
2014-07-18 3576 8977424 3213 316090460 34.85 35.50 34.85 35.15 0.00 0% 35.15 55 35.20 6 18.40
2014-07-21 3576 9012897 3471 314873596 35.20 35.40 34.70 34.70 0.45 -1.28% 34.70 352 34.75 190 18.17
2014-07-22 3576 11559821 4591 409482796 35.00 35.75 35.00 35.35 0.65 1.87% 35.35 69 35.40 25 18.51
2014-07-24 3576 17652939 6489 637494670 35.35 36.65 35.20 36.10 0.75 2.12% 36.05 159 36.10 23 18.90
2014-07-25 3576 16064761 6341 579239360 36.10 36.80 35.60 35.60 0.50 -1.39% 35.60 151 35.65 4 18.64
2014-07-28 3576 4852625 2138 160864498 33.15 33.15 33.15 33.15 2.45 -6.88% 0.00 0 33.15 19178 17.36
2014-07-29 3576 26913176 9912 837599019 31.00 31.85 30.85 30.85 2.30 -6.94% 0.00 0 30.85 3316 16.15
2014-07-30 3576 23022914 8760 698474726 30.85 31.00 29.75 30.20 0.65 -2.11% 30.20 155 30.30 1 15.81
2014-07-31 3576 10986098 4839 332579984 30.20 30.65 30.00 30.00 0.20 -0.66% 30.00 85 30.05 1 15.71
2014-08-01 3576 21432309 8424 613647097 29.50 29.55 28.10 28.25 1.75 -5.83% 28.25 796 28.30 15 14.79
2014-08-04 3576 12173514 5168 345213356 28.25 28.80 27.85 28.55 0.30 1.06% 28.55 116 28.60 28 14.95
2014-08-05 3576 9655258 3920 278031586 28.65 29.10 28.60 28.60 0.05 0.18% 28.60 150 28.65 27 14.97
2014-08-06 3576 22286657 8579 613320439 29.10 29.15 26.60 26.85 1.75 -6.12% 26.85 371 26.90 14 14.06
2014-08-07 3576 11126286 4759 302564620 26.90 27.60 26.70 26.90 0.05 0.19% 26.90 123 26.95 17 14.08
2014-08-08 3576 12334869 4727 336688438 27.00 27.75 26.75 27.55 0.65 2.42% 27.50 114 27.55 37 14.42
2014-08-11 3576 13519746 5505 381343427 28.00 28.60 27.90 28.30 0.75 2.72% 28.30 13 28.35 47 14.82
2014-08-12 3576 12313617 4872 350903830 28.35 28.90 28.15 28.55 0.25 0.88% 28.55 18 28.60 64 14.95
2014-08-13 3576 12471222 4836 347810466 28.50 28.55 27.60 27.85 0.70 -2.45% 27.85 148 27.90 53 14.58
2014-08-14 3576 10029264 3813 282699542 28.30 28.55 27.85 27.85 0.00 0% 27.85 15 27.90 37 14.14
2014-08-15 3576 4513607 1845 126343068 28.00 28.15 27.85 27.90 0.05 0.18% 27.85 286 27.90 18 14.16
2014-08-18 3576 7753912 2716 203338703 26.90 26.90 25.95 25.95 1.95 -6.99% 0.00 0 25.95 7513 13.17
2014-08-19 3576 24885272 9566 671011831 26.00 27.75 25.80 27.75 1.80 6.94% 27.70 20 27.75 390 14.09
2014-08-20 3576 12804621 5177 357338597 27.95 28.40 27.35 27.35 0.40 -1.44% 27.35 80 27.40 1 13.88
2014-08-21 3576 9177280 4120 249057943 27.35 27.55 26.65 27.40 0.05 0.18% 27.35 62 27.40 23 13.91
2014-08-22 3576 8485801 3465 234969139 27.60 27.95 27.45 27.60 0.20 0.73% 27.60 91 27.65 42 14.01
2014-08-25 3576 19971761 8014 573522769 27.90 29.20 27.70 28.95 1.35 4.89% 28.95 41 29.00 188 14.70
2014-08-26 3576 13269664 4959 379444056 28.90 28.90 28.30 28.60 0.35 -1.21% 28.55 207 28.60 29 14.52
2014-08-27 3576 12476783 4868 360411341 28.95 29.20 28.55 28.55 0.05 -0.17% 28.55 275 28.60 80 14.49
2014-08-28 3576 8636916 3385 248258684 28.70 29.00 28.50 28.60 0.05 0.18% 28.60 66 28.65 9 14.52
2014-08-29 3576 9718275 3695 281350936 28.90 29.15 28.80 28.90 0.30 1.05% 28.85 222 28.90 5 14.67
2014-09-01 3576 5886624 2336 169275353 29.00 29.15 28.50 28.55 0.35 -1.21% 28.55 74 28.60 16 14.49
2014-09-02 3576 17181972 6751 503598327 28.90 29.70 28.90 29.00 0.45 1.58% 29.00 428 29.05 17 14.72
2014-09-03 3576 7361402 2745 213112229 29.35 29.45 28.60 28.75 0.25 -0.86% 28.75 31 28.80 47 14.59
2014-09-04 3576 7315155 2945 211860796 28.95 29.20 28.75 29.10 0.35 1.22% 29.05 58 29.10 21 14.77
2014-09-05 3576 19641827 6334 580098946 29.40 29.75 29.10 29.70 0.60 2.06% 29.70 183 29.75 242 15.08
2014-09-09 3576 13202727 4232 397793511 30.20 30.60 29.85 29.95 0.25 0.84% 29.95 11 30.00 121 15.20
2014-09-10 3576 6554716 2459 194339739 29.75 29.85 29.35 29.85 0.10 -0.33% 29.80 43 29.85 53 15.15
2014-09-11 3576 16005277 6146 486048026 30.15 30.60 29.90 30.30 0.45 1.51% 30.25 127 30.30 6 15.38
2014-09-12 3576 9270848 3443 277660041 30.60 30.65 29.55 29.55 0.75 -2.48% 29.55 3 29.60 18 15.00
2014-09-15 3576 3902471 1719 115744155 29.40 29.95 29.40 29.65 0.10 0.34% 29.65 52 29.70 60 15.05
2014-09-16 3576 16290928 6578 461322718 29.65 29.80 27.60 27.95 1.70 -5.73% 27.95 79 28.00 50 14.19
2014-09-17 3576 9628495 4010 275464516 28.45 28.90 28.15 28.90 0.95 3.4% 28.85 4 28.90 205 14.67
2014-09-18 3576 24174301 7752 734965083 29.20 30.90 29.20 30.90 2.00 6.92% 30.90 24727 0.00 0 15.69
2014-09-19 3576 52609174 15830 1683048218 31.50 32.40 31.50 32.00 1.10 3.56% 31.95 284 32.00 46 16.24
2014-09-22 3576 32796283 11814 1073225355 32.00 33.30 31.90 33.15 1.15 3.59% 33.15 32 33.20 498 16.83
2014-09-23 3576 29721082 11331 989566523 33.20 33.95 32.65 32.80 0.35 -1.06% 32.80 145 32.85 43 16.65
2014-09-24 3576 20316518 7534 674217661 33.00 33.60 32.70 33.55 0.75 2.29% 33.50 65 33.55 80 17.03
2014-09-25 3576 25887613 9445 866981267 33.95 34.50 32.85 32.90 0.65 -1.94% 32.90 403 32.95 6 16.70
2014-09-26 3576 14006478 5527 464790424 32.90 33.70 32.70 33.00 0.10 0.3% 33.00 270 33.05 6 16.75
2014-09-29 3576 23554682 8610 799788236 33.50 34.40 33.40 34.40 1.40 4.24% 34.30 9 34.40 130 17.46
2014-09-30 3576 27800764 10318 958817668 34.40 35.25 33.80 34.60 0.20 0.58% 34.55 119 34.60 1 17.56
2014-10-01 3576 20609939 7556 717436337 34.75 35.25 34.25 34.35 0.25 -0.72% 34.35 37 34.40 14 17.44
2014-10-02 3576 16924028 6812 577332987 34.15 34.75 33.55 33.75 0.60 -1.75% 33.75 11 33.80 52 17.13
2014-10-03 3576 8602111 3218 291811489 34.00 34.35 33.65 33.80 0.05 0.15% 33.80 19 33.85 17 17.16
2014-10-06 3576 18269901 6311 611431622 34.15 34.50 32.70 32.90 0.90 -2.66% 32.85 75 32.90 128 16.70
2014-10-07 3576 8797952 3754 283656114 33.00 33.20 31.60 31.60 1.30 -3.95% 31.60 112 31.70 14 16.04
2014-10-08 3576 5252283 2160 167301933 31.60 32.20 31.55 31.60 0.00 0% 31.60 25 31.65 6 16.04
2014-10-09 3576 4960481 2230 155956361 31.90 32.30 31.00 31.00 0.60 -1.9% 31.00 225 31.10 12 15.74
2014-10-13 3576 13166865 5034 387104589 30.10 30.30 28.70 28.85 0.00 -6.94% 28.85 18 28.90 81 14.64
2014-10-14 3576 8583150 3559 253166300 28.90 29.80 28.90 29.80 0.95 3.29% 29.75 22 29.80 113 15.13
2014-10-15 3576 8865580 3818 262643252 30.00 30.20 29.10 29.10 0.70 -2.35% 29.10 234 29.20 5 14.77
2014-10-16 3576 17481104 7194 514323322 29.10 30.30 28.10 30.10 1.00 3.44% 30.10 95 30.15 34 15.28
2014-10-17 3576 12437394 5245 365668672 30.10 30.20 28.65 28.80 1.30 -4.32% 28.80 157 28.85 44 14.62
2014-10-20 3576 7363372 2950 217399680 29.90 29.90 29.20 29.70 0.90 3.13% 29.70 33 29.75 14 15.08
2014-10-21 3576 6891044 3247 202913827 29.70 29.80 29.05 29.45 0.25 -0.84% 29.40 124 29.45 1 14.95
2014-10-22 3576 11331384 4584 335482240 29.70 30.10 29.05 29.05 0.40 -1.36% 29.05 116 29.10 42 14.75
2014-10-23 3576 9950510 3880 289380209 29.05 29.45 28.80 28.90 0.15 -0.52% 28.90 230 28.95 13 14.67
2014-10-24 3576 6590169 2889 191402071 29.00 29.30 28.65 29.20 0.30 1.04% 29.15 1 29.20 160 14.82
2014-10-27 3576 13889075 5531 387817144 29.20 29.30 27.20 27.20 2.00 -6.85% 27.20 103 27.25 114 13.81
2014-10-28 3576 8738174 3842 247151799 28.00 28.70 27.75 28.70 1.50 5.51% 28.70 127 28.75 97 14.57
2014-10-29 3576 10149483 3778 295911242 28.75 29.50 28.75 29.10 0.40 1.39% 29.10 108 29.15 18 14.77
2014-10-30 3576 4873898 2091 140396592 28.80 29.10 28.65 28.80 0.30 -1.03% 28.80 42 28.85 14 14.62
2014-10-31 3576 3847906 1621 111257746 29.00 29.20 28.80 28.80 0.00 0% 28.80 20 28.85 19 14.62
2014-11-03 3576 7943006 3322 231513896 28.90 29.45 28.90 28.90 0.10 0.35% 28.90 88 28.95 4 14.67
2014-11-04 3576 3993289 1723 115207796 28.95 29.10 28.60 28.60 0.30 -1.04% 28.60 335 28.70 5 14.52
2014-11-05 3576 10515756 4505 294297268 28.35 28.35 27.60 27.90 0.70 -2.45% 27.90 145 27.95 16 14.16
2014-11-06 3576 18840134 8183 511200058 27.90 28.20 26.30 26.85 1.05 -3.76% 26.80 180 26.85 2 13.63
2014-11-07 3576 16627774 6846 463305165 26.60 28.70 26.60 28.40 1.55 5.77% 28.35 59 28.40 66 14.42
2014-11-10 3576 9973289 4005 283240242 28.45 28.75 28.05 28.25 0.15 -0.53% 28.25 176 28.30 11 14.34
2014-11-11 3576 5608152 2443 160340546 28.50 28.80 28.30 28.65 0.40 1.42% 28.65 52 28.70 164 14.54
2014-11-12 3576 4546613 1879 129290573 28.65 28.65 28.20 28.60 0.05 -0.17% 28.50 57 28.60 28 14.52
2014-11-13 3576 9000721 3570 260386055 28.60 29.30 28.50 28.80 0.20 0.7% 28.80 124 28.90 46 14.62
2014-11-14 3576 4803793 1903 138496908 28.85 29.15 28.65 28.65 0.15 -0.52% 28.65 73 28.70 1 14.54
2014-11-17 3576 9274305 4184 256448724 28.00 28.30 27.30 27.50 1.15 -4.01% 27.45 5 27.50 184 23.91
2014-11-18 3576 14028872 5752 373614711 27.65 27.85 26.10 26.70 0.80 -2.91% 26.70 14 26.75 99 23.22
2014-11-19 3576 6116716 2713 163919383 27.00 27.10 26.55 26.90 0.20 0.75% 26.90 67 26.95 163 23.39
2014-11-20 3576 7042823 2838 189819522 27.05 27.25 26.65 27.15 0.25 0.93% 27.15 15 27.20 154 23.61
2014-11-21 3576 10425044 4285 287395724 27.30 28.10 27.10 27.10 0.05 -0.18% 27.10 573 27.15 26 23.57
2014-11-24 3576 5959397 2450 160984267 27.30 27.35 26.80 26.80 0.30 -1.11% 26.75 83 26.80 20 23.30
2014-11-25 3576 20348068 6284 550099632 26.65 27.40 26.65 27.00 0.20 0.75% 26.95 114 27.00 13 23.48
2014-11-26 3576 6671804 3008 178483861 27.00 27.10 26.55 26.55 0.45 -1.67% 26.55 56 26.60 42 23.09
2014-11-27 3576 5986329 2692 160878885 26.95 27.10 26.65 26.90 0.35 1.32% 26.90 84 26.95 87 23.39
2014-11-28 3576 4955417 2356 132317256 27.00 27.05 26.55 26.60 0.30 -1.12% 26.60 202 26.65 48 23.13
2014-12-01 3576 7983888 3829 208355114 25.15 26.90 25.15 26.90 0.30 1.13% 26.90 25 26.95 43 23.39
2014-12-02 3576 17138451 6911 470454994 27.15 27.80 27.05 27.50 0.60 2.23% 27.50 132 27.55 6 23.91
2014-12-03 3576 17491749 7034 484603753 27.75 27.95 27.35 27.35 0.15 -0.55% 27.35 142 27.40 70 23.78
2014-12-04 3576 7963099 3263 218599081 27.45 27.75 27.30 27.30 0.05 -0.18% 27.30 84 27.35 8 23.74
2014-12-05 3576 11651869 4766 319958036 27.30 27.80 27.10 27.40 0.10 0.37% 27.40 40 27.50 32 23.83
2014-12-08 3576 10104362 3972 272708961 27.60 27.60 26.60 26.70 0.70 -2.55% 26.70 17 26.75 10 23.22
2014-12-09 3576 6257612 2617 167533189 26.65 27.10 26.60 26.60 0.10 -0.37% 26.60 78 26.65 4 23.13
2014-12-10 3576 6638229 2998 177184327 26.60 27.00 26.40 26.60 0.00 0% 26.60 355 26.65 3 23.13
2014-12-11 3576 5650122 2438 151439444 26.40 27.10 26.40 27.00 0.40 1.5% 26.95 17 27.00 199 23.48
2014-12-12 3576 1459530 560 19289641 13.30 13.30 13.15 26.60 0.05 -1.48% 13.20 62 13.25 366 0.00
2014-12-15 3576 3548941 1621 93602225 26.40 26.60 26.30 26.30 0.30 -1.13% 26.30 127 26.35 1 22.87
2014-12-16 3576 8570330 3404 230363910 26.30 27.15 26.30 27.00 0.70 2.66% 27.00 23 27.05 23 23.48
2014-12-17 3576 42957047 14055 1219844872 27.10 28.85 27.10 28.85 1.85 6.85% 28.85 21003 0.00 0 25.09
2014-12-18 3576 51541379 15512 1520025621 29.50 30.10 28.90 29.00 0.15 0.52% 29.00 59 29.05 27 25.22
2014-12-19 3576 29063107 10406 862782076 29.80 30.10 29.05 29.55 0.55 1.9% 29.50 19 29.55 16 25.70
2014-12-22 3576 22072609 7809 664360791 29.90 30.70 29.50 30.25 0.70 2.37% 30.25 22 30.30 712 26.30
2014-12-23 3576 12582227 4960 376067900 30.35 30.50 29.60 29.80 0.45 -1.49% 29.80 150 29.85 10 25.91
2014-12-24 3576 16776745 6844 506874091 30.25 30.60 29.80 30.15 0.35 1.17% 30.15 119 30.20 112 26.22
2014-12-25 3576 11921669 4897 360046700 30.35 30.50 29.85 30.00 0.15 -0.5% 30.00 165 30.05 22 26.09
2014-12-26 3576 20445138 7572 626737440 30.20 30.95 30.05 30.50 0.50 1.67% 30.50 181 30.55 5 26.52
2014-12-27 3576 17239763 6720 536261857 30.85 31.40 30.80 31.10 0.60 1.97% 31.10 29 31.15 13 27.04
2014-12-29 3576 13362261 5705 406564886 31.05 31.10 30.10 30.10 1.00 -3.22% 30.05 365 30.10 28 26.17
2014-12-30 3576 13530014 4944 404169062 30.20 30.40 29.65 29.90 0.20 -0.66% 29.85 37 29.90 35 26.00
2014-12-31 3576 8238619 3089 246969970 29.90 30.25 29.70 29.90 0.00 0% 29.90 296 29.95 16 26.00