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　　　　29.25
0
0%		27.70
-1.55
-5.3%		27.70
0
0%		28.00
0.3
1.08%		28.30
0.3
1.07%		 　27.70
-0.6
-2.12%		28.25
0.55
1.99%		28.00
-0.25
-0.88%		28.00
0
0%		26.80
-1.2
-4.29%		 　26.90
0.1
0.37%		28.00
1.1
4.09%		27.35
-0.65
-2.32%		27.35
0
0%		26.90
-0.45
-1.65%		 　27.00
0.1
0.37%		27.10
0.1
0.37%		27.35
0.25
0.92%		27.35
0
0%		27.35
0
0%		 27.56
2 月　27.40
0.05
0.18%		27.35
-0.05
-0.18%		27.80
0.45
1.65%		27.50
-0.3
-1.08%		27.35
-0.15
-0.55%		 　26.80
-0.55
-2.01%		26.65
-0.15
-0.56%		26.40
-0.25
-0.94%		26.25
-0.15
-0.57%		26.25
0
0%		 　　　　　　　　　26.55
0.3
1.14%		26.80
0.25
0.94%		26.95
0.15
0.56%		 26.82
3 月　26.60
-0.35
-1.3%		26.65
0.05
0.19%		26.50
-0.15
-0.56%		26.65
0.15
0.57%		27.25
0.6
2.25%		 　27.80
0.55
2.02%		27.20
-0.6
-2.16%		27.00
-0.2
-0.74%		27.25
0.25
0.93%		26.90
-0.35
-1.28%		 　26.55
-0.35
-1.3%		26.45
-0.1
-0.38%		26.90
0.45
1.7%		26.95
0.05
0.19%		27.60
0.65
2.41%		 　28.20
0.6
2.17%		28.30
0.1
0.35%		27.60
-0.7
-2.47%		27.65
0.05
0.18%		28.20
0.55
1.99%		 　27.75
-0.45
-1.6%		27.70
-0.05
-0.18%		27.31
4 月28.10
0.4
1.44%		28.90
0.8
2.85%		 　　　29.50
0.6
2.08%		29.15
-0.35
-1.19%		28.85
-0.3
-1.03%		28.65
-0.2
-0.69%		 　28.95
0.3
1.05%		28.35
-0.6
-2.07%		28.65
0.3
1.06%		29.30
0.65
2.27%		29.50
0.2
0.68%		 　28.90
-0.6
-2.03%		27.70
-1.2
-4.15%		27.50
-0.2
-0.72%		27.30
-0.2
-0.73%		27.50
0.2
0.73%		 　27.70
0.2
0.73%		27.50
-0.2
-0.72%		27.05
-0.45
-1.64%		27.55
0.5
1.85%		 28.35
5 月　　　27.20
-0.35
-1.27%		27.10
-0.1
-0.37%		27.50
0.4
1.48%		27.20
-0.3
-1.09%		26.90
-0.3
-1.1%		 　25.15
-1.75
-6.51%		24.15
-1
-3.98%		24.40
0.25
1.04%		24.25
-0.15
-0.61%		23.25
-1
-4.12%		 　21.65
-1.6
-6.88%		21.95
0.3
1.39%		21.25
-0.7
-3.19%		19.90
-1.35
-6.35%		21.25
1.35
6.78%		 　22.55
1.3
6.12%		22.55
0
0%		22.85
0.3
1.33%		23.80
0.95
4.16%		24.15
0.35
1.47%		 23.83
6 月23.65
-0.5
-2.07%		23.35
-0.3
-1.27%		22.75
-0.6
-2.57%		22.35
-0.4
-1.76%		21.70
-0.65
-2.91%		 　22.00
0.3
1.38%		21.15
-0.85
-3.86%		22.25
1.1
5.2%		21.90
-0.35
-1.57%		22.20
0.3
1.37%		 　23.05
0.85
3.83%		22.85
-0.2
-0.87%		23.35
0.5
2.19%		24.25
0.9
3.85%		 　　24.00
-0.25
-1.03%		24.70
0.7
2.92%		24.75
0.05
0.2%		24.70
-0.05
-0.2%		24.40
-0.3
-1.21%		 　24.30
-0.1
-0.41%		23.95
-0.35
-1.44%		 23.29
7 月24.70
0.75
3.13%		25.00
0.3
1.21%		25.40
0.4
1.6%		 　24.85
-0.55
-2.17%		25.05
0.2
0.8%		23.30
-1.75
-6.99%		25.10
1.8
7.73%		 　　26.15
1.05
4.18%		26.30
0.15
0.57%		27.15
0.85
3.23%		26.70
-0.45
-1.66%		26.85
0.15
0.56%		 　26.35
-0.5
-1.86%		26.15
-0.2
-0.76%		26.90
0.75
2.87%		26.75
-0.15
-0.56%		25.00
-1.75
-6.54%		 　23.80
-1.2
-4.8%		25.15
1.35
5.67%		24.65
-0.5
-1.99%		24.75
0.1
0.41%		24.20
-0.55
-2.22%		25.44
8 月 　23.60
-0.6
-2.48%		21.25
-2.35
-9.96%		22.20
0.95
4.47%		20.40
-1.8
-8.11%		20.50
0.1
0.49%		 　20.80
0.3
1.46%		20.10
-0.7
-3.37%		19.50
-0.6
-2.99%		19.70
0.2
1.03%		19.60
-0.1
-0.51%		 　19.60
0
0%		19.10
-0.5
-2.55%		18.30
-0.8
-4.19%		18.15
-0.15
-0.82%		16.35
-1.8
-9.92%		 　14.75
-1.6
-9.79%		14.60
-0.15
-1.02%		14.65
0.05
0.34%		14.50
-0.15
-1.02%		15.15
0.65
4.48%		 15.35
0.2
1.32%		18.43
9 月16.50
1.15
7.49%		16.45
-0.05
-0.3%		16.40
-0.05
-0.3%		16.40
0
0%		 　16.15
-0.25
-1.52%		16.55
0.4
2.48%		16.85
0.3
1.81%		17.25
0.4
2.37%		17.45
0.2
1.16%		 　17.25
-0.2
-1.15%		17.15
-0.1
-0.58%		17.80
0.65
3.79%		19.20
1.4
7.87%		19.55
0.35
1.82%		 　18.80
-0.75
-3.84%		19.25
0.45
2.39%		19.05
-0.2
-1.04%		18.20
-0.85
-4.46%		18.70
0.5
2.75%		 　　　18.50
-0.2
-1.07%		 17.73
10 月19.10
0.6
3.24%		18.90
-0.2
-1.05%		 　19.60
0.7
3.7%		19.40
-0.2
-1.02%		19.60
0.2
1.03%		19.35
-0.25
-1.28%		 　　19.45
0.1
0.52%		19.85
0.4
2.06%		20.30
0.45
2.27%		20.30
0
0%		21.15
0.85
4.19%		 　21.40
0.25
1.18%		22.25
0.85
3.97%		22.25
0
0%		22.25
0
0%		22.95
0.7
3.15%		 　23.00
0.05
0.22%		23.20
0.2
0.87%		22.55
-0.65
-2.8%		21.95
-0.6
-2.66%		22.15
0.2
0.91%		 21.03
11 月　22.30
0.15
0.68%		22.20
-0.1
-0.45%		22.15
-0.05
-0.23%		22.55
0.4
1.81%		22.60
0.05
0.22%		 　21.85
-0.75
-3.32%		21.70
-0.15
-0.69%		20.75
-0.95
-4.38%		20.40
-0.35
-1.69%		20.20
-0.2
-0.98%		 　20.70
0.5
2.48%		20.95
0.25
1.21%		21.70
0.75
3.58%		21.90
0.2
0.92%		21.40
-0.5
-2.28%		 　21.90
0.5
2.34%		21.60
-0.3
-1.37%		21.90
0.3
1.39%		22.35
0.45
2.05%		22.00
-0.35
-1.57%		 　23.10
1.1
5%		 21.89
12 月25.40
2.3
9.96%		26.05
0.65
2.56%		25.45
-0.6
-2.3%		26.20
0.75
2.95%		 　25.35
-0.85
-3.24%		24.45
-0.9
-3.55%		23.20
-1.25
-5.11%		24.10
0.9
3.88%		22.15
-1.95
-8.09%		 　22.85
0.7
3.16%		23.90
1.05
4.6%		23.60
-0.3
-1.26%		24.70
1.1
4.66%		24.60
-0.1
-0.4%		 　24.80
0.2
0.81%		24.80
0
0%		25.00
0.2
0.81%		24.30
-0.7
-2.8%		24.60
0.3
1.23%		 　24.80
0.2
0.81%		24.75
-0.05
-0.2%		24.30
-0.45
-1.82%		24.30
0
0%		24.5

說明:最高漲幅:9.96%最低跌幅:-9.96% 最高價:29.50最低價:14.50平均價:23.75,灰色底表示週末,漲145天(71.85)元,跌142天(-78.5)元,平盤16天
10%=2,8%=2,7%=2,6%=3,5%=5,4%=16,3%=14,2%=29,1%=54,0%=34,-0%=1,-1%=2,-2%=4,-3%=4,-4%=6,-5%=11,-6%=13,-7%=13,-8%=35,-9%=53,

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
2015-01-05 3576 9501875 3930 277657776 29.60 29.70 28.85 29.25 0.65 0% 29.25 20 29.30 12 25.43
2015-01-06 3576 21723809 8435 607229563 28.40 28.70 27.60 27.70 1.55 -5.3% 27.65 558 27.70 347 24.09
2015-01-07 3576 15989241 6396 441787532 27.70 27.90 27.25 27.70 0.00 0% 27.70 159 27.75 37 24.09
2015-01-08 3576 10197184 4119 283949802 28.00 28.10 27.50 28.00 0.30 1.08% 27.95 22 28.00 19 24.35
2015-01-09 3576 14377161 5226 408288490 28.60 28.70 28.15 28.30 0.30 1.07% 28.30 96 28.35 36 24.61
2015-01-12 3576 6039613 2932 168453895 28.20 28.25 27.65 27.70 0.60 -2.12% 27.70 99 27.75 17 24.09
2015-01-13 3576 9363995 3605 262727116 27.65 28.35 27.60 28.25 0.55 1.99% 28.20 36 28.25 135 24.57
2015-01-14 3576 6092785 2562 171783678 28.35 28.50 28.00 28.00 0.25 -0.88% 28.00 58 28.05 3 24.35
2015-01-15 3576 6620205 2788 185858990 28.20 28.35 27.90 28.00 0.00 0% 27.95 48 28.00 46 24.35
2015-01-16 3576 15174027 6112 412393959 28.00 28.10 26.80 26.80 1.20 -4.29% 26.80 424 26.85 206 23.30
2015-01-19 3576 4761693 2301 128875761 27.30 27.35 26.90 26.90 0.10 0.37% 26.90 163 26.95 16 23.39
2015-01-20 3576 6910577 3217 190454856 27.00 28.00 27.00 28.00 1.10 4.09% 27.95 27 28.00 159 24.35
2015-01-21 3576 5436819 2662 149471617 28.00 28.10 27.30 27.35 0.65 -2.32% 27.35 35 27.40 90 23.78
2015-01-22 3576 8334710 3783 225379394 27.10 27.35 26.50 27.35 0.00 0% 27.35 27 27.40 39 23.78
2015-01-23 3576 8657929 3859 233605772 27.10 27.25 26.90 26.90 0.45 -1.65% 26.90 67 26.95 52 23.39
2015-01-26 3576 3633942 1733 98344921 26.90 27.30 26.90 27.00 0.10 0.37% 26.95 98 27.00 17 23.48
2015-01-27 3576 4331896 1996 117773775 27.20 27.40 27.05 27.10 0.10 0.37% 27.10 6 27.15 32 23.57
2015-01-28 3576 8490774 3736 233347949 27.10 27.75 27.10 27.35 0.25 0.92% 27.35 199 27.40 18 23.78
2015-01-29 3576 4416424 1780 120740638 27.30 27.50 27.20 27.35 0.00 0% 27.35 219 27.40 24 23.78
2015-01-30 3576 5270176 2035 144936585 27.55 27.75 27.35 27.35 0.00 0% 27.35 292 27.40 11 23.78
2015-02-02 3576 3232952 1416 88961629 27.60 27.75 27.40 27.40 0.05 0.18% 27.40 36 27.45 6 23.83
2015-02-03 3576 6520130 2768 179815998 27.40 27.85 27.35 27.35 0.05 -0.18% 27.35 598 27.40 6 23.78
2015-02-04 3576 11171689 4237 311151439 27.75 28.15 27.65 27.80 0.45 1.65% 27.80 226 27.85 97 24.17
2015-02-05 3576 2605941 1180 71876018 27.65 27.80 27.50 27.50 0.30 -1.08% 27.50 121 27.55 4 23.91
2015-02-06 3576 3419419 1319 93648899 27.50 27.65 27.25 27.35 0.15 -0.55% 27.35 388 27.40 29 23.78
2015-02-09 3576 5880230 2870 158693411 27.00 27.20 26.80 26.80 0.55 -2.01% 26.80 431 26.85 11 23.30
2015-02-10 3576 4946741 2085 132479570 26.80 27.15 26.65 26.65 0.15 -0.56% 26.65 72 26.75 12 23.17
2015-02-11 3576 5565141 2556 147690686 26.75 27.00 26.20 26.40 0.25 -0.94% 26.35 61 26.40 9 22.96
2015-02-12 3576 3350270 1631 88171296 26.55 26.60 26.20 26.25 0.15 -0.57% 26.25 111 26.30 10 22.83
2015-02-13 3576 3647368 1841 96049199 26.40 26.50 26.25 26.25 0.00 0% 26.25 381 26.30 10 22.83
2015-02-24 3576 3359607 1774 89370846 26.45 26.80 26.40 26.55 0.30 1.14% 26.55 17 26.60 59 23.09
2015-02-25 3576 4600652 2103 123085219 26.55 27.00 26.50 26.80 0.25 0.94% 26.75 99 26.80 75 23.30
2015-02-26 3576 3860180 1586 104031910 26.85 27.05 26.80 26.95 0.15 0.56% 26.90 94 26.95 18 23.43
2015-03-02 3576 2755544 1332 73725931 27.00 27.15 26.60 26.60 0.35 -1.3% 26.60 63 26.65 7 23.13
2015-03-03 3576 2552211 1101 68311659 26.60 26.95 26.60 26.65 0.05 0.19% 26.65 155 26.75 14 23.17
2015-03-04 3576 2197701 1089 58504761 26.70 26.80 26.50 26.50 0.15 -0.56% 26.50 104 26.60 33 23.04
2015-03-05 3576 2459792 1064 65705537 26.60 26.85 26.55 26.65 0.15 0.57% 26.60 67 26.65 5 23.17
2015-03-06 3576 8639797 3708 234553901 26.75 27.40 26.65 27.25 0.60 2.25% 27.25 45 27.30 121 23.70
2015-03-09 3576 20105321 7277 561367473 27.10 28.20 27.10 27.80 0.55 2.02% 27.80 347 27.85 1 24.17
2015-03-10 3576 7223132 2705 198134122 27.95 27.95 27.20 27.20 0.60 -2.16% 27.20 43 27.25 1 23.65
2015-03-11 3576 3545512 1579 96097534 26.85 27.35 26.80 27.00 0.20 -0.74% 27.00 7 27.05 25 23.48
2015-03-12 3576 3102499 1333 84603261 27.25 27.45 27.10 27.25 0.25 0.93% 27.20 55 27.25 15 23.70
2015-03-13 3576 3625693 1654 98157056 27.40 27.40 26.90 26.90 0.35 -1.28% 26.90 306 26.95 14 23.39
2015-03-16 3576 6009000 2534 160196023 26.90 27.00 26.50 26.55 0.35 -1.3% 26.55 227 26.60 54 23.09
2015-03-17 3576 4061371 1813 107691738 26.60 26.80 26.40 26.45 0.10 -0.38% 26.40 81 26.45 2 23.00
2015-03-18 3576 5065767 2085 135911848 26.55 27.00 26.55 26.90 0.45 1.7% 26.85 19 26.90 36 23.39
2015-03-19 3576 3769888 1636 101994891 27.20 27.30 26.90 26.95 0.05 0.19% 26.95 15 27.00 106 23.43
2015-03-20 3576 10597339 3938 291490531 27.10 27.75 27.10 27.60 0.65 2.41% 27.55 146 27.60 46 24.00
2015-03-23 3576 23927260 8614 676971407 28.00 28.60 27.75 28.20 0.60 2.17% 28.20 161 28.25 3 24.52
2015-03-24 3576 10851506 4252 305254005 28.05 28.45 27.85 28.30 0.10 0.35% 28.30 130 28.35 98 24.61
2015-03-25 3576 6961661 2899 194603817 28.50 28.50 27.60 27.60 0.70 -2.47% 27.60 179 27.65 5 24.00
2015-03-26 3576 5143151 2286 142194988 27.10 27.90 27.10 27.65 0.05 0.18% 27.65 87 27.70 31 24.04
2015-03-27 3576 11428421 4448 322064064 27.90 28.45 27.90 28.20 0.55 1.99% 28.15 350 28.20 334 24.52
2015-03-30 3576 6760240 2793 189027195 28.40 28.50 27.50 27.75 0.45 -1.6% 27.75 52 27.85 25 24.13
2015-03-31 3576 3598631 1725 100281499 28.10 28.20 27.70 27.70 0.05 -0.18% 27.70 163 27.75 5 106.54
2015-04-01 3576 13299776 4888 375352640 27.70 28.50 27.55 28.10 0.40 1.44% 28.10 418 28.15 34 108.08
2015-04-02 3576 21859015 8406 633697478 28.70 29.25 28.65 28.90 0.80 2.85% 28.90 76 28.95 77 111.15
2015-04-07 3576 16603879 5781 486681800 29.30 29.70 28.85 29.50 0.60 2.08% 29.45 188 29.50 85 113.46
2015-04-08 3576 7948210 3343 230798375 29.20 29.30 28.80 29.15 0.35 -1.19% 29.10 200 29.15 21 112.12
2015-04-09 3576 7451605 2914 217322844 29.10 29.60 28.85 28.85 0.30 -1.03% 28.85 20 28.90 21 110.96
2015-04-10 3576 5580110 2188 160191122 28.90 29.10 28.45 28.65 0.20 -0.69% 28.65 63 28.70 5 110.19
2015-04-13 3576 3423634 1548 99066571 28.90 29.10 28.70 28.95 0.30 1.05% 28.95 2 29.00 20 111.35
2015-04-14 3576 4136143 1754 118008783 28.85 29.00 28.35 28.35 0.60 -2.07% 28.35 54 28.40 5 109.04
2015-04-15 3576 5330243 2540 152948314 28.35 28.95 28.35 28.65 0.30 1.06% 28.65 80 28.70 20 110.19
2015-04-16 3576 13701418 5809 402663541 29.00 29.65 28.80 29.30 0.65 2.27% 29.30 173 29.35 6 112.69
2015-04-17 3576 12262463 4879 361497744 29.50 29.85 29.00 29.50 0.20 0.68% 29.45 313 29.50 38 113.46
2015-04-20 3576 6895697 2915 201760224 29.45 29.70 28.80 28.90 0.60 -2.03% 28.85 102 28.90 59 111.15
2015-04-21 3576 13235992 5468 369507813 29.00 29.15 27.10 27.70 1.20 -4.15% 27.65 2 27.70 106 106.54
2015-04-22 3576 4266276 2166 117574132 27.75 27.90 27.20 27.50 0.20 -0.72% 27.50 28 27.55 14 105.77
2015-04-23 3576 5124485 2359 140396078 27.50 27.70 27.15 27.30 0.20 -0.73% 27.25 88 27.30 6 105.00
2015-04-24 3576 3406505 1650 93667993 27.60 27.65 27.35 27.50 0.20 0.73% 27.50 57 27.55 18 105.77
2015-04-27 3576 6117457 2625 166723428 27.60 27.70 26.80 27.70 0.20 0.73% 27.65 14 27.70 15 106.54
2015-04-28 3576 5000051 2446 138807732 27.70 28.00 27.50 27.50 0.20 -0.72% 27.50 13 27.55 8 105.77
2015-04-29 3576 4505963 2163 122462841 27.50 27.70 27.00 27.05 0.45 -1.64% 27.05 49 27.10 7 104.04
2015-04-30 3576 4414440 2074 120889506 27.20 27.70 27.15 27.55 0.50 1.85% 27.50 30 27.55 26 105.96
2015-05-04 3576 3655531 1758 100317381 27.60 27.85 27.20 27.20 0.35 -1.27% 27.20 93 27.25 21 104.62
2015-05-05 3576 3890736 1892 106014088 27.30 27.60 27.10 27.10 0.10 -0.37% 27.10 314 27.15 1 104.23
2015-05-06 3576 7068450 2696 194922466 27.10 27.80 27.05 27.50 0.40 1.48% 27.50 71 27.60 120 105.77
2015-05-07 3576 2637620 1238 72183905 27.50 27.65 27.15 27.20 0.30 -1.09% 27.20 4 27.30 15 104.62
2015-05-08 3576 4380823 1784 118349571 27.30 27.50 26.85 26.90 0.30 -1.1% 26.90 5 26.95 1 103.46
2015-05-11 3576 15238459 5319 388959795 26.90 27.15 25.05 25.15 1.75 -6.51% 25.15 56 25.20 7 96.73
2015-05-12 3576 12522425 4842 302187766 24.35 25.00 23.60 24.15 1.00 -3.98% 24.15 179 24.20 4 92.88
2015-05-13 3576 5285124 2632 128938081 24.15 24.60 24.05 24.40 0.25 1.04% 24.35 43 24.40 15 93.85
2015-05-14 3576 4179054 1818 101785351 24.35 24.70 24.15 24.25 0.15 -0.61% 24.25 9 24.30 11 93.27
2015-05-15 3576 8948133 3387 210111350 24.30 24.40 23.00 23.25 1.00 -4.12% 23.25 26 23.30 17 89.42
2015-05-18 3576 13991996 4861 306800722 22.80 23.15 21.65 21.65 1.60 -6.88% 0.00 0 21.65 3763 0.00
2015-05-19 3576 16066988 5383 347690509 20.90 22.20 20.90 21.95 0.30 1.39% 21.90 74 21.95 25 0.00
2015-05-20 3576 9052605 3766 194096795 21.85 21.95 21.25 21.25 0.70 -3.19% 21.25 190 21.30 111 0.00
2015-05-21 3576 20195514 7324 408844816 21.05 21.05 19.80 19.90 1.35 -6.35% 19.90 6 19.95 44 0.00
2015-05-22 3576 11149320 3515 233315343 20.30 21.25 20.30 21.25 1.35 6.78% 21.25 17151 0.00 0 0.00
2015-05-25 3576 29225728 9456 648800200 21.60 22.70 21.60 22.55 1.30 6.12% 22.50 434 22.55 89 0.00
2015-05-26 3576 11624799 4142 262437119 23.00 23.15 22.20 22.55 0.00 0% 22.50 284 22.55 93 0.00
2015-05-27 3576 7890741 3174 179529314 22.55 23.10 22.30 22.85 0.30 1.33% 22.85 63 22.90 102 0.00
2015-05-28 3576 13636468 5107 322689874 23.15 24.00 23.15 23.80 0.95 4.16% 23.80 42 23.85 128 0.00
2015-05-29 3576 11798221 4489 284258727 23.90 24.45 23.50 24.15 0.35 1.47% 24.15 248 24.20 46 0.00
2015-06-01 3576 5894953 2286 140013182 23.95 24.30 23.40 23.65 0.50 -2.07% 23.60 308 23.65 60 0.00
2015-06-02 3576 7774719 2553 184699130 23.65 24.20 23.35 23.35 0.30 -1.27% 23.35 87 23.40 5 0.00
2015-06-03 3576 6567703 2778 151573872 23.80 23.80 22.70 22.75 0.60 -2.57% 22.75 70 22.80 15 0.00
2015-06-04 3576 7184243 2828 161222838 22.80 23.00 22.00 22.35 0.40 -1.76% 22.35 24 22.40 22 0.00
2015-06-05 3576 9040822 3467 197948836 22.45 22.70 21.25 21.70 0.65 -2.91% 21.65 406 21.70 3 0.00
2015-06-08 3576 8040403 3084 174999166 21.80 22.50 20.80 22.00 0.30 1.38% 21.95 94 22.00 23 0.00
2015-06-09 3576 11140987 4213 244533567 21.90 22.75 21.05 21.15 0.85 -3.86% 21.15 63 21.20 88 0.00
2015-06-10 3576 7258881 2785 160895341 21.50 22.55 21.50 22.25 1.10 5.2% 22.25 20 22.30 15 0.00
2015-06-11 3576 5438971 2217 120219605 22.60 22.70 21.80 21.90 0.35 -1.57% 21.90 320 21.95 5 0.00
2015-06-12 3576 3800301 1550 84107308 22.00 22.30 21.85 22.20 0.30 1.37% 22.20 23 22.25 54 0.00
2015-06-15 3576 9561220 3773 220273014 22.70 23.30 22.60 23.05 0.85 3.83% 23.05 34 23.10 60 0.00
2015-06-16 3576 8118144 3066 188404188 23.30 23.80 22.85 22.85 0.20 -0.87% 22.85 64 22.90 15 0.00
2015-06-17 3576 6788676 2935 157066092 23.05 23.40 22.80 23.35 0.50 2.19% 23.35 37 23.40 135 0.00
2015-06-18 3576 19996616 7379 486339851 23.70 24.80 23.70 24.25 0.90 3.85% 24.25 15 24.30 7 0.00
2015-06-22 3576 9576670 4105 229477391 24.50 24.60 23.55 24.00 0.25 -1.03% 23.95 17 24.00 32 0.00
2015-06-23 3576 16672048 6643 415790374 24.55 25.30 24.30 24.70 0.70 2.92% 24.70 187 24.75 16 0.00
2015-06-24 3576 6704695 2674 166145594 24.95 25.10 24.55 24.75 0.05 0.2% 24.75 27 24.80 24 0.00
2015-06-25 3576 7278903 2747 180823840 25.10 25.25 24.55 24.70 0.05 -0.2% 24.65 91 24.70 7 0.00
2015-06-26 3576 9096326 3364 225521062 24.70 25.20 24.40 24.40 0.30 -1.21% 24.40 75 24.45 11 0.00
2015-06-29 3576 11703071 4157 288407124 24.70 25.05 24.25 24.30 0.10 -0.41% 24.30 65 24.35 4 0.00
2015-06-30 3576 6643713 2685 159910711 24.45 24.70 23.70 23.95 0.35 -1.44% 23.95 39 24.00 14 0.00
2015-07-01 3576 6000889 2466 147249855 24.30 24.75 24.25 24.70 0.75 3.13% 24.65 65 24.70 143 0.00
2015-07-02 3576 15341636 5347 391165472 25.20 25.90 25.00 25.00 0.30 1.21% 25.00 241 25.10 1 0.00
2015-07-03 3576 8830813 3290 222231093 25.20 25.45 24.80 25.40 0.40 1.6% 25.35 37 25.40 172 0.00
2015-07-06 3576 8066978 2930 203499750 25.60 25.70 24.85 24.85 0.55 -2.17% 24.85 58 24.90 9 0.00
2015-07-07 3576 6944392 2503 173931283 24.90 25.30 24.80 25.05 0.20 0.8% 25.05 6 25.10 18 0.00
2015-07-08 3576 12718873 5001 302051976 25.15 25.20 22.60 23.30 1.75 -6.99% 23.30 197 23.35 11 0.00
2015-07-09 3576 14871395 5885 358073425 22.80 25.10 22.20 25.10 1.80 7.73% 25.05 43 25.10 134 0.00
2015-07-13 3576 24755076 8682 651992528 26.00 26.90 25.50 26.15 1.05 4.18% 26.15 74 26.20 23 0.00
2015-07-14 3576 18751079 6426 498709808 26.65 27.10 26.20 26.30 0.15 0.57% 26.30 101 26.35 28 0.00
2015-07-15 3576 16138332 6995 429092398 26.60 27.15 25.80 27.15 0.85 3.23% 27.10 62 27.15 360 0.00
2015-07-16 3576 11621525 4113 311578956 27.10 27.10 26.45 26.70 0.45 -1.66% 26.65 52 26.70 19 0.00
2015-07-17 3576 10274812 3937 276372070 26.90 27.20 26.45 26.85 0.15 0.56% 26.80 44 26.85 14 0.00
2015-07-20 3576 7667963 3141 204199875 27.05 27.10 26.35 26.35 0.50 -1.86% 26.35 48 26.40 24 0.00
2015-07-21 3576 17777115 6554 474299298 26.70 27.35 25.85 26.15 0.20 -0.76% 26.15 194 26.25 6 0.00
2015-07-22 3576 12797202 5348 341412745 26.25 26.95 26.15 26.90 0.75 2.87% 26.85 6 26.90 3 0.00
2015-07-23 3576 14058194 5237 377625079 26.95 27.40 26.40 26.75 0.15 -0.56% 26.70 100 26.75 8 0.00
2015-07-24 3576 16148742 6063 412540477 26.70 26.70 25.00 25.00 1.75 -6.54% 24.95 21 25.00 15 0.00
2015-07-27 3576 11488067 4758 284001539 24.95 25.75 23.70 23.80 1.20 -4.8% 23.80 171 23.85 14 0.00
2015-07-28 3576 8653343 3747 214438943 24.20 25.50 24.15 25.15 1.35 5.67% 25.15 4 25.20 1 0.00
2015-07-29 3576 5225072 2294 130463072 25.50 25.60 24.60 24.65 0.50 -1.99% 24.65 144 24.70 37 0.00
2015-07-30 3576 7587816 3029 189609245 25.10 25.50 24.55 24.75 0.10 0.41% 24.70 148 24.75 7 0.00
2015-07-31 3576 5576761 2233 136223496 24.55 24.80 24.20 24.20 0.00 -2.22% 24.20 75 24.30 24 0.00
2015-08-03 3576 8978866 3547 215068797 24.80 24.80 23.25 23.60 0.60 -2.48% 23.60 20 23.65 2 0.00
2015-08-04 3576 21382001 7381 467888665 23.45 23.60 21.25 21.25 2.35 -9.96% 0.00 0 21.25 1590 0.00
2015-08-05 3576 16233208 5579 354384862 21.50 22.30 21.35 22.20 0.95 4.47% 22.15 2 22.20 95 0.00
2015-08-06 3576 18558287 6845 387674137 22.15 22.45 20.20 20.40 1.80 -8.11% 20.40 9 20.45 2 0.00
2015-08-07 3576 16300450 6372 330407950 19.90 21.00 19.50 20.50 0.10 0.49% 20.50 24 20.55 43 0.00
2015-08-10 3576 9123073 3608 185966161 20.50 20.80 19.80 20.80 0.30 1.46% 20.75 24 20.80 79 0.00
2015-08-11 3576 10133525 3988 210483848 21.10 21.35 20.10 20.10 0.70 -3.37% 20.10 207 20.15 33 0.00
2015-08-12 3576 15253657 5518 296233518 19.95 20.10 19.00 19.50 0.60 -2.99% 19.50 4 19.55 53 0.00
2015-08-13 3576 8633134 3694 168748933 19.80 19.95 19.20 19.70 0.20 1.03% 19.70 174 19.75 30 0.00
2015-08-14 3576 4374234 1894 86174667 19.70 19.90 19.50 19.60 0.10 -0.51% 19.60 294 19.70 18 0.00
2015-08-17 3576 8002730 3062 154857851 19.30 19.70 18.90 19.60 0.00 0% 19.60 15 19.65 24 0.00
2015-08-18 3576 6574572 2773 127018275 19.70 19.75 19.10 19.10 0.50 -2.55% 19.10 278 19.15 64 0.00
2015-08-19 3576 10809724 4746 203835136 19.25 19.60 18.20 18.30 0.80 -4.19% 18.30 121 18.35 2 0.00
2015-08-20 3576 7994228 3263 146130717 18.15 18.55 17.90 18.15 0.15 -0.82% 18.15 144 18.20 8 0.00
2015-08-21 3576 16658828 5299 277316175 17.55 17.60 16.35 16.35 1.80 -9.92% 0.00 0 16.35 2371 0.00
2015-08-24 3576 8377615 2397 126103356 15.60 15.80 14.75 14.75 1.60 -9.79% 0.00 0 14.75 4300 0.00
2015-08-25 3576 19228893 6430 272351625 13.35 15.20 13.35 14.60 0.15 -1.02% 14.60 89 14.65 15 0.00
2015-08-26 3576 14780665 5532 214464773 14.10 15.20 13.75 14.65 0.05 0.34% 14.65 71 14.70 5 0.00
2015-08-27 3576 14234877 5074 211733785 15.10 15.25 14.50 14.50 0.15 -1.02% 14.50 16 14.55 31 0.00
2015-08-28 3576 12831824 4297 193335470 15.00 15.30 14.85 15.15 0.65 4.48% 15.10 65 15.15 11 0.00
2015-08-31 3576 10966318 3986 168733596 15.25 15.70 15.00 15.35 0.20 1.32% 15.35 69 15.40 20 0.00
2015-09-01 3576 19453353 7167 318899468 15.70 16.80 15.70 16.50 1.15 7.49% 16.50 163 16.55 2 0.00
2015-09-02 3576 9730404 3122 157447239 16.10 16.45 15.95 16.45 0.05 -0.3% 16.40 51 16.45 11 0.00
2015-09-03 3576 11009400 3785 183057547 16.70 16.90 16.40 16.40 0.05 -0.3% 16.40 556 16.45 73 0.00
2015-09-04 3576 17296762 5419 288972842 16.50 17.10 16.35 16.40 0.00 0% 16.35 274 16.40 38 0.00
2015-09-07 3576 7939696 2537 128653083 16.30 16.50 15.95 16.15 0.25 -1.52% 16.15 63 16.20 14 0.00
2015-09-08 3576 13301375 4357 222272342 16.55 16.95 16.50 16.55 0.40 2.48% 16.55 56 16.60 65 0.00
2015-09-09 3576 8994163 2999 152018944 17.05 17.10 16.75 16.85 0.30 1.81% 16.85 14 16.90 83 0.00
2015-09-10 3576 11804670 4275 203231073 16.70 17.45 16.65 17.25 0.40 2.37% 17.25 176 17.30 127 0.00
2015-09-11 3576 10409256 3798 181874750 17.60 17.70 17.20 17.45 0.20 1.16% 17.40 88 17.50 176 0.00
2015-09-14 3576 7288089 2427 126883081 17.60 17.70 17.15 17.25 0.20 -1.15% 17.25 287 17.30 27 0.00
2015-09-15 3576 5338831 1965 92262739 17.45 17.50 17.05 17.15 0.10 -0.58% 17.15 86 17.20 26 0.00
2015-09-16 3576 15859244 5654 282470188 17.50 18.15 17.40 17.80 0.65 3.79% 17.75 331 17.80 27 0.00
2015-09-17 3576 24493142 8008 466009569 18.30 19.40 18.30 19.20 1.40 7.87% 19.15 152 19.20 14 0.00
2015-09-18 3576 32045854 10322 632551982 19.50 20.20 19.45 19.55 0.35 1.82% 19.55 179 19.60 3 0.00
2015-09-21 3576 11675071 4499 220473883 19.15 19.25 18.65 18.80 0.75 -3.84% 18.80 8 18.85 6 0.00
2015-09-22 3576 10312556 3511 199387317 19.35 19.65 19.15 19.25 0.45 2.39% 19.25 71 19.30 54 0.00
2015-09-23 3576 8618442 3096 165215766 18.95 19.50 18.90 19.05 0.20 -1.04% 19.05 95 19.10 2 0.00
2015-09-24 3576 11943597 4217 220192005 19.30 19.30 17.75 18.20 0.85 -4.46% 18.20 50 18.25 17 0.00
2015-09-25 3576 7053224 2355 129526908 18.30 18.70 18.10 18.70 0.50 2.75% 18.60 7 18.70 73 0.00
2015-09-30 3576 8133056 2854 150949530 18.80 18.85 18.25 18.50 0.20 -1.07% 18.50 56 18.55 4 0.00
2015-10-01 3576 10526966 3771 199780690 18.90 19.30 18.65 19.10 0.60 3.24% 19.10 93 19.15 86 0.00
2015-10-02 3576 9518949 3368 181764423 19.00 19.40 18.70 18.90 0.20 -1.05% 18.90 11 18.95 5 0.00
2015-10-05 3576 12070047 4044 236701463 19.40 19.85 19.35 19.60 0.70 3.7% 19.60 41 19.65 187 0.00
2015-10-06 3576 9533526 3218 186946151 19.90 19.95 19.35 19.40 0.20 -1.02% 19.40 113 19.45 13 0.00
2015-10-07 3576 7451218 2701 145406746 19.65 19.70 19.20 19.60 0.20 1.03% 19.55 65 19.60 24 0.00
2015-10-08 3576 16363816 5289 324945242 19.90 20.40 19.00 19.35 0.25 -1.28% 19.35 210 19.40 78 0.00
2015-10-12 3576 6068171 1948 117776110 19.45 19.55 19.20 19.45 0.10 0.52% 19.40 196 19.45 88 0.00
2015-10-13 3576 7988834 2674 156896155 19.50 19.85 19.30 19.85 0.40 2.06% 19.85 34 19.90 339 0.00
2015-10-14 3576 18614518 6387 380674011 20.10 20.70 20.05 20.30 0.45 2.27% 20.30 144 20.35 43 0.00
2015-10-15 3576 8679377 3073 176370557 20.55 20.65 20.00 20.30 0.00 0% 20.30 115 20.35 5 0.00
2015-10-16 3576 19639286 6539 413765181 20.60 21.50 20.50 21.15 0.85 4.19% 21.15 9 21.20 438 0.00
2015-10-19 3576 9861302 3598 210454431 21.65 21.65 21.00 21.40 0.25 1.18% 21.35 107 21.40 137 0.00
2015-10-20 3576 19924899 7013 438533995 21.40 22.35 21.30 22.25 0.85 3.97% 22.20 99 22.25 68 0.00
2015-10-21 3576 16075346 5715 352352825 22.25 22.45 21.40 22.25 0.00 0% 22.20 15 22.25 66 0.00
2015-10-22 3576 8531795 3471 189092734 22.10 22.40 21.90 22.25 0.00 0% 22.20 103 22.25 108 0.00
2015-10-23 3576 21992430 8031 508272367 23.00 23.45 22.85 22.95 0.70 3.15% 22.95 34 23.00 388 0.00
2015-10-26 3576 8795318 3453 201698914 22.95 23.20 22.70 23.00 0.05 0.22% 22.95 20 23.00 73 0.00
2015-10-27 3576 9515827 3357 220916522 23.00 23.40 22.80 23.20 0.20 0.87% 23.20 37 23.25 24 0.00
2015-10-28 3576 14713694 5038 339373340 23.90 23.90 22.55 22.55 0.65 -2.8% 22.55 184 22.60 57 0.00
2015-10-29 3576 15125197 5595 333593158 22.70 22.80 21.70 21.95 0.60 -2.66% 21.90 50 21.95 45 0.00
2015-10-30 3576 11636261 4412 256619576 22.15 22.45 21.55 22.15 0.20 0.91% 22.10 35 22.15 35 0.00
2015-11-02 3576 7828071 2859 174082113 22.30 22.50 21.85 22.30 0.15 0.68% 22.25 55 22.30 34 0.00
2015-11-03 3576 11705539 4020 262164757 22.50 22.75 22.00 22.20 0.10 -0.45% 22.20 190 22.25 13 0.00
2015-11-04 3576 7844053 3121 174390713 22.30 22.55 22.10 22.15 0.05 -0.23% 22.15 94 22.20 16 0.00
2015-11-05 3576 7449837 3102 167594225 22.35 22.75 22.25 22.55 0.40 1.81% 22.50 51 22.55 84 0.00
2015-11-06 3576 10619187 3552 240174072 22.90 22.95 22.40 22.60 0.05 0.22% 22.60 249 22.65 33 0.00
2015-11-09 3576 8569172 3300 189831922 22.80 22.80 21.80 21.85 0.75 -3.32% 21.85 19 21.90 29 0.00
2015-11-10 3576 6218987 2561 135721957 21.85 22.05 21.60 21.70 0.15 -0.69% 21.70 21 21.75 5 0.00
2015-11-11 3576 7258480 2898 153232476 21.80 21.90 20.75 20.75 0.95 -4.38% 20.70 186 20.75 5 0.00
2015-11-12 3576 12096068 4497 245034141 20.65 21.00 19.60 20.40 0.35 -1.69% 20.35 233 20.40 11 0.00
2015-11-13 3576 6430492 2452 131131759 20.00 20.85 19.90 20.20 0.20 -0.98% 20.20 240 20.25 6 0.00
2015-11-16 3576 5576727 2532 112774340 19.50 20.70 19.50 20.70 0.50 2.48% 20.70 6 20.75 169 0.00
2015-11-17 3576 4757929 1788 100008506 21.00 21.20 20.85 20.95 0.25 1.21% 20.95 165 21.00 68 0.00
2015-11-18 3576 9012577 3914 193401112 21.10 21.80 20.90 21.70 0.75 3.58% 21.65 32 21.70 14 0.00
2015-11-19 3576 11113878 4403 245265908 22.20 22.45 21.70 21.90 0.20 0.92% 21.90 39 21.95 60 0.00
2015-11-20 3576 5763748 2357 123608450 21.80 21.85 21.20 21.40 0.50 -2.28% 21.40 80 21.45 7 0.00
2015-11-23 3576 12352202 4716 273365807 21.70 22.45 21.65 21.90 0.50 2.34% 21.90 98 22.00 17 0.00
2015-11-24 3576 10809191 4063 263543395 24.30 24.60 24.05 21.60 0.10 -1.37% 24.55 11 24.60 119 0.00
2015-11-25 3576 8320487 3166 181816277 21.80 22.10 21.50 21.90 0.30 1.39% 21.85 173 21.90 170 0.00
2015-11-26 3576 13658095 4909 305367456 22.20 22.70 21.90 22.35 0.45 2.05% 22.30 149 22.35 23 0.00
2015-11-27 3576 6833899 2693 150880678 22.50 22.50 21.85 22.00 0.35 -1.57% 22.00 15 22.05 16 0.00
2015-11-30 3576 27541936 9603 634438510 22.80 23.35 22.70 23.10 1.10 5% 23.05 28 23.10 6 0.00
2015-12-01 3576 40068322 12874 990413659 23.50 25.40 23.50 25.40 2.30 9.96% 25.40 9810 0.00 0 0.00
2015-12-02 3576 41599127 14327 1081661079 25.80 26.35 25.50 26.05 0.65 2.56% 26.00 77 26.05 10 0.00
2015-12-03 3576 24610638 8464 634944214 25.70 26.15 25.40 25.45 0.60 -2.3% 25.45 28 25.50 10 0.00
2015-12-04 3576 27569340 9623 717265523 25.60 26.40 25.60 26.20 0.75 2.95% 26.15 45 26.20 453 0.00
2015-12-07 3576 23086704 7926 588719719 25.80 26.00 25.10 25.35 0.85 -3.24% 25.30 517 25.35 3 0.00
2015-12-08 3576 15285063 5584 379758918 25.45 25.65 24.45 24.45 0.90 -3.55% 24.45 26 24.50 10 0.00
2015-12-09 3576 20871777 7333 493797124 24.60 24.90 22.80 23.20 1.25 -5.11% 23.20 118 23.25 57 0.00
2015-12-10 3576 14941500 5253 354253040 23.50 24.20 22.85 24.10 0.90 3.88% 24.05 32 24.10 78 0.00
2015-12-11 3576 12257332 4791 281673640 23.90 24.00 21.70 22.15 1.95 -8.09% 22.15 36 22.20 44 0.00
2015-12-14 3576 12325946 4524 276238102 21.40 22.85 21.30 22.85 0.70 3.16% 22.80 27 22.85 1 0.00
2015-12-15 3576 16288538 5816 391823057 24.00 24.50 23.60 23.90 1.05 4.6% 23.90 21 23.95 57 0.00
2015-12-16 3576 9297910 3596 220336017 24.30 24.30 23.40 23.60 0.30 -1.26% 23.55 77 23.60 1 0.00
2015-12-17 3576 22728884 7657 562831123 24.40 25.15 24.20 24.70 1.10 4.66% 24.65 118 24.70 47 0.00
2015-12-18 3576 10809191 4063 263543395 24.30 24.60 24.05 24.60 0.10 -0.4% 24.55 11 24.60 119 0.00
2015-12-21 3576 14775989 5347 369272105 24.45 25.30 24.35 24.80 0.20 0.81% 24.80 25 24.85 5 0.00
2015-12-22 3576 14516216 4858 362444688 25.30 25.40 24.60 24.80 0.00 0% 24.75 33 24.80 20 0.00
2015-12-23 3576 9282452 3345 230428012 25.15 25.15 24.60 25.00 0.20 0.81% 24.95 1 25.00 168 0.00
2015-12-24 3576 21691487 7447 544809521 26.00 26.00 24.30 24.30 0.70 -2.8% 24.30 302 24.40 36 0.00
2015-12-25 3576 9177919 3507 222041198 24.15 24.60 23.60 24.60 0.30 1.23% 24.55 54 24.60 36 0.00
2015-12-28 3576 8015033 2812 199515398 24.85 25.25 24.65 24.80 0.20 0.81% 24.75 27 24.80 11 0.00
2015-12-29 3576 7838359 3129 193881625 24.80 25.10 24.40 24.75 0.05 -0.2% 24.70 58 24.75 52 0.00
2015-12-30 3576 6168753 2244 151467712 24.90 25.00 24.30 24.30 0.45 -1.82% 24.30 129 24.45 12 0.00
2015-12-31 3576 3662301 1501 89357977 24.45 24.65 24.25 24.30 0.00 0% 24.30 371 24.35 2 0.00