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　　　23.70
0
0%		23.80
0.1
0.42%		22.65
-1.15
-4.83%		22.25
-0.4
-1.77%		23.00
0.75
3.37%		 　21.85
-1.15
-5%		20.50
-1.35
-6.18%		20.85
0.35
1.71%		20.10
-0.75
-3.6%		20.15
0.05
0.25%		 　21.70
1.55
7.69%		21.90
0.2
0.92%		20.60
-1.3
-5.94%		20.30
-0.3
-1.46%		20.60
0.3
1.48%		 　20.85
0.25
1.21%		20.55
-0.3
-1.44%		20.50
-0.05
-0.24%		21.30
0.8
3.9%		21.55
0.25
1.17%		21.90
0.35
1.62%		 21.45
2 月　21.30
-0.6
-2.74%		21.15
-0.15
-0.7%		 　　　　　　　　　　21.50
0.35
1.65%		22.25
0.75
3.49%		22.70
0.45
2.02%		23.75
1.05
4.63%		24.85
1.1
4.63%		 　24.40
-0.45
-1.81%		24.85
0.45
1.84%		23.50
-1.35
-5.43%		23.65
0.15
0.64%		24.00
0.35
1.48%		 23.38
3 月24.10
0.1
0.42%		23.80
-0.3
-1.24%		22.85
-0.95
-3.99%		22.75
-0.1
-0.44%		 　22.35
-0.4
-1.76%		22.75
0.4
1.79%		22.20
-0.55
-2.42%		22.20
0
0%		22.40
0.2
0.9%		 　22.60
0.2
0.89%		21.80
-0.8
-3.54%		21.90
0.1
0.46%		21.50
-0.4
-1.83%		21.45
-0.05
-0.23%		 　21.60
0.15
0.7%		21.70
0.1
0.46%		21.75
0.05
0.23%		21.45
-0.3
-1.38%		21.25
-0.2
-0.93%		 　20.15
-1.1
-5.18%		20.00
-0.15
-0.74%		20.60
0.6
3%		20.90
0.3
1.46%		21.88
4 月20.50
-0.4
-1.91%		 　　　20.10
-0.4
-1.95%		20.00
-0.1
-0.5%		20.25
0.25
1.25%		 　20.20
-0.05
-0.25%		19.90
-0.3
-1.49%		20.20
0.3
1.51%		19.75
-0.45
-2.23%		18.80
-0.95
-4.81%		 　18.25
-0.55
-2.93%		18.45
0.2
1.1%		18.00
-0.45
-2.44%		17.80
-0.2
-1.11%		16.80
-1
-5.62%		 　17.35
0.55
3.27%		18.00
0.65
3.75%		17.60
-0.4
-2.22%		17.00
-0.6
-3.41%		17.30
0.3
1.76%		 18.65
5 月　　17.10
-0.2
-1.16%		17.20
0.1
0.58%		17.30
0.1
0.58%		17.05
-0.25
-1.45%		 　16.65
-0.4
-2.35%		16.75
0.1
0.6%		16.80
0.05
0.3%		16.40
-0.4
-2.38%		15.60
-0.8
-4.88%		 　15.95
0.35
2.24%		17.10
1.15
7.21%		17.05
-0.05
-0.29%		17.15
0.1
0.59%		17.20
0.05
0.29%		 　17.40
0.2
1.16%		17.80
0.4
2.3%		17.60
-0.2
-1.12%		17.80
0.2
1.14%		17.60
-0.2
-1.12%		 　17.60
0
0%		17.90
0.3
1.7%		17.06
6 月18.10
0.2
1.12%		17.35
-0.75
-4.14%		17.15
-0.2
-1.15%		17.20
0.05
0.29%		 16.85
-0.35
-2.03%		17.50
0.65
3.86%		17.30
-0.2
-1.14%		 　　　16.90
-0.4
-2.31%		17.20
0.3
1.78%		17.25
0.05
0.29%		17.15
-0.1
-0.58%		17.25
0.1
0.58%		 　17.60
0.35
2.03%		17.45
-0.15
-0.85%		17.70
0.25
1.43%		17.45
-0.25
-1.41%		16.95
-0.5
-2.87%		 　17.05
0.1
0.59%		17.20
0.15
0.88%		17.40
0.2
1.16%		17.80
0.4
2.3%		 17.3
7 月17.65
-0.15
-0.84%		 　17.40
-0.25
-1.42%		 17.35
-0.05
-0.29%		17.45
0.1
0.58%		 　　17.15
-0.3
-1.72%		17.10
-0.05
-0.29%		17.15
0.05
0.29%		17.10
-0.05
-0.29%		17.10
0
0%		 　17.20
0.1
0.58%		17.10
-0.1
-0.58%		17.20
0.1
0.58%		17.15
-0.05
-0.29%		17.30
0.15
0.87%		 　17.00
-0.3
-1.73%		16.80
-0.2
-1.18%		16.70
-0.1
-0.6%		16.20
-0.5
-2.99%		16.30
0.1
0.62%		 17.06
8 月16.50
0.2
1.23%		16.30
-0.2
-1.21%		16.20
-0.1
-0.61%		16.25
0.05
0.31%		16.10
-0.15
-0.92%		 　15.90
-0.2
-1.24%		15.80
-0.1
-0.63%		16.10
0.3
1.9%		15.80
-0.3
-1.86%		15.55
-0.25
-1.58%		 　15.00
-0.55
-3.54%		16.00
1
6.67%		15.80
-0.2
-1.25%		16.60
0.8
5.06%		16.15
-0.45
-2.71%		 　16.25
0.1
0.62%		16.05
-0.2
-1.23%		16.00
-0.05
-0.31%		16.45
0.45
2.81%		16.25
-0.2
-1.22%		 　16.10
-0.15
-0.92%		16.30
0.2
1.24%		16.55
0.25
1.53%		16.05
9 月16.40
-0.15
-0.91%		16.05
-0.35
-2.13%		 　16.05
0
0%		16.15
0.1
0.62%		16.00
-0.15
-0.93%		16.00
0
0%		16.00
0
0%		15.80
-0.2
-1.25%		 16.25
0.45
2.85%		16.10
-0.15
-0.92%		16.10
0
0%		 　　　16.05
-0.05
-0.31%		15.75
-0.3
-1.87%		15.90
0.15
0.95%		16.25
0.35
2.2%		16.20
-0.05
-0.31%		 　16.40
0.2
1.23%		 　16.55
0.15
0.91%		16.25
-0.3
-1.81%		 16.15
10 月　　16.30
0.05
0.31%		16.50
0.2
1.23%		16.30
-0.2
-1.21%		17.20
0.9
5.52%		17.45
0.25
1.45%		 　　17.15
-0.3
-1.72%		17.00
-0.15
-0.87%		16.80
-0.2
-1.18%		16.30
-0.5
-2.98%		 　16.45
0.15
0.92%		16.30
-0.15
-0.91%		16.15
-0.15
-0.92%		16.15
0
0%		16.35
0.2
1.24%		 　16.15
-0.2
-1.22%		16.15
0
0%		16.25
0.1
0.62%		16.10
-0.15
-0.92%		16.10
0
0%		 16.15
0.05
0.31%		16.45
11 月16.05
-0.1
-0.62%		15.85
-0.2
-1.25%		15.60
-0.25
-1.58%		15.60
0
0%		 　15.70
0.1
0.64%		15.90
0.2
1.27%		15.05
-0.85
-5.35%		15.35
0.3
1.99%		14.60
-0.75
-4.89%		 　15.05
0.45
3.08%		15.05
0
0%		15.00
-0.05
-0.33%		14.35
-0.65
-4.33%		14.60
0.25
1.74%		 　14.50
-0.1
-0.68%		14.60
0.1
0.69%		14.70
0.1
0.68%		14.55
-0.15
-1.02%		14.60
0.05
0.34%		 　14.65
0.05
0.34%		14.80
0.15
1.02%		14.80
0
0%		 15.04
12 月15.10
0.3
2.03%		14.75
-0.35
-2.32%		 　14.75
0
0%		14.90
0.15
1.02%		14.75
-0.15
-1.01%		15.15
0.4
2.71%		15.10
-0.05
-0.33%		 　14.80
-0.3
-1.99%		14.80
0
0%		14.95
0.15
1.01%		14.75
-0.2
-1.34%		14.80
0.05
0.34%		 　14.80
0
0%		14.90
0.1
0.68%		14.80
-0.1
-0.67%		14.60
-0.2
-1.35%		14.60
0
0%		 　14.80
0.2
1.37%		14.85
0.05
0.34%		14.90
0.05
0.34%		14.85
-0.05
-0.34%		15.10
0.25
1.68%		　14.84

說明:最高漲幅:7.69%最低跌幅:-6.18% 最高價:24.85最低價:14.35平均價:17.82,灰色底表示週末,漲139天(38)元,跌142天(-48.4)元,平盤22天
8%=2,7%=2,6%=1,5%=3,4%=3,3%=11,2%=25,1%=64,0%=50,-0%=3,-1%=7,-2%=9,-3%=10,-4%=18,-5%=35,-6%=60,

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
2016-01-04 3576 5665096 2206 136545158 24.30 24.60 23.70 23.70 0.60 0% 23.70 73 23.75 5 0.00
2016-01-05 3576 6035895 2465 143530430 23.50 24.10 23.50 23.80 0.10 0.42% 23.80 8 23.85 55 0.00
2016-01-06 3576 10695685 4525 246695055 23.95 24.05 22.50 22.65 1.15 -4.83% 22.65 124 22.75 16 0.00
2016-01-07 3576 14111712 5199 313355873 22.80 23.10 21.25 22.25 0.40 -1.77% 22.25 156 22.30 56 0.00
2016-01-08 3576 9045847 3363 204425913 22.20 23.10 21.75 23.00 0.75 3.37% 22.95 45 23.00 44 0.00
2016-01-11 3576 9669737 3451 213721314 22.65 22.65 21.70 21.85 1.15 -5% 21.85 18 21.90 40 0.00
2016-01-12 3576 9500373 3784 202132651 22.05 22.20 20.40 20.50 1.35 -6.18% 20.45 76 20.50 46 0.00
2016-01-13 3576 12924778 5179 265644555 21.00 21.25 19.80 20.85 0.35 1.71% 20.80 106 20.85 1 0.00
2016-01-14 3576 9848062 3534 200297240 20.35 20.75 20.00 20.10 0.75 -3.6% 20.10 256 20.15 63 0.00
2016-01-15 3576 7290976 2945 147990770 20.50 20.60 20.00 20.15 0.05 0.25% 20.15 10 20.20 31 0.00
2016-01-18 3576 12816666 5493 269513140 19.60 22.10 19.60 21.70 1.55 7.69% 21.70 58 21.75 23 0.00
2016-01-19 3576 5564329 2487 121105064 21.70 22.05 21.40 21.90 0.20 0.92% 21.85 8 21.90 95 0.00
2016-01-20 3576 9431849 3943 200285788 21.55 22.05 20.60 20.60 1.30 -5.94% 20.60 11 20.65 1 0.00
2016-01-21 3576 6583413 2941 135111215 20.90 20.95 20.25 20.30 0.30 -1.46% 20.30 164 20.35 8 0.00
2016-01-22 3576 4270009 1662 87765726 20.75 20.85 20.35 20.60 0.30 1.48% 20.55 69 20.60 80 0.00
2016-01-25 3576 6658275 2366 137751075 20.75 20.95 20.40 20.85 0.25 1.21% 20.80 34 20.85 4 0.00
2016-01-26 3576 2644660 1301 54533301 20.60 20.80 20.50 20.55 0.30 -1.44% 20.55 8 20.60 24 0.00
2016-01-27 3576 3810655 1711 78691034 20.70 20.90 20.40 20.50 0.05 -0.24% 20.50 3 20.55 8 0.00
2016-01-28 3576 7851305 3423 165458875 20.60 21.40 20.60 21.30 0.80 3.9% 21.25 13 21.30 29 0.00
2016-01-29 3576 6784100 2518 145246546 21.40 21.65 21.15 21.55 0.25 1.17% 21.50 15 21.55 13 0.00
2016-01-30 3576 5279419 1958 116505068 21.95 22.35 21.85 21.90 0.35 1.62% 21.90 92 21.95 23 0.00
2016-02-02 3576 3328304 1489 71460273 21.40 21.70 21.30 21.30 0.00 -2.74% 21.30 165 21.35 24 0.00
2016-02-03 3576 3955717 1654 84275607 21.35 21.50 21.15 21.15 0.15 -0.7% 21.15 23 21.20 16 0.00
2016-02-15 3576 3813316 2230 81856225 21.05 21.75 20.90 21.50 0.35 1.65% 21.45 42 21.50 35 0.00
2016-02-16 3576 7540713 3473 167080990 21.75 22.40 21.70 22.25 0.75 3.49% 22.20 113 22.25 10 0.00
2016-02-17 3576 10494390 4931 239169806 22.50 23.15 22.50 22.70 0.45 2.02% 22.70 123 22.75 23 0.00
2016-02-18 3576 15599954 6686 365824836 23.10 23.75 23.10 23.75 1.05 4.63% 23.70 33 23.75 84 0.00
2016-02-19 3576 22978060 9435 565050811 24.15 24.90 23.90 24.85 1.10 4.63% 24.80 39 24.85 112 0.00
2016-02-22 3576 14870430 6121 366045327 25.00 25.25 24.00 24.40 0.45 -1.81% 24.40 20 24.45 3 0.00
2016-02-23 3576 11867921 5233 295598466 24.90 25.20 24.70 24.85 0.45 1.84% 24.85 12 24.90 37 0.00
2016-02-24 3576 13272418 5285 319695026 24.60 24.85 23.50 23.50 1.35 -5.43% 23.50 476 23.55 35 0.00
2016-02-25 3576 7450624 3143 176085529 23.90 24.05 23.35 23.65 0.15 0.64% 23.60 40 23.65 54 0.00
2016-02-26 3576 5613577 2362 133680025 23.75 24.15 23.40 24.00 0.35 1.48% 23.95 107 24.00 19 0.00
2016-03-01 3576 4976329 2929 119514215 23.85 24.20 23.80 24.10 0.10 0.42% 24.10 44 24.15 63 0.00
2016-03-02 3576 6300959 2926 151410577 24.20 24.40 23.80 23.80 0.30 -1.24% 23.80 192 23.90 49 0.00
2016-03-03 3576 15382051 5952 354490220 23.30 23.60 22.75 22.85 0.00 -3.99% 22.85 13 22.90 249 0.00
2016-03-04 3576 12652097 5001 287120266 22.90 23.20 22.30 22.75 0.10 -0.44% 22.70 117 22.75 62 0.00
2016-03-07 3576 7126317 3030 159994210 22.85 22.85 22.30 22.35 0.40 -1.76% 22.35 90 22.40 302 0.00
2016-03-08 3576 7714890 3137 174844786 22.35 22.85 22.30 22.75 0.40 1.79% 22.70 68 22.75 6 0.00
2016-03-09 3576 6376997 2574 142322065 22.70 22.70 22.15 22.20 0.55 -2.42% 22.20 475 22.25 14 0.00
2016-03-10 3576 6398148 2420 142360428 22.15 22.45 22.10 22.20 0.00 0% 22.20 84 22.25 13 0.00
2016-03-11 3576 6479720 2783 145266506 22.20 22.55 22.20 22.40 0.20 0.9% 22.40 91 22.45 16 0.00
2016-03-14 3576 8926194 3640 201047288 22.60 22.80 22.20 22.60 0.20 0.89% 22.60 232 22.65 31 0.00
2016-03-15 3576 9419562 3473 208476414 22.60 22.65 21.80 21.80 0.80 -3.54% 21.80 29 21.90 17 0.00
2016-03-16 3576 5578857 2671 122657311 22.00 22.15 21.85 21.90 0.10 0.46% 21.90 147 21.95 14 0.00
2016-03-17 3576 6121038 2616 133545842 22.10 22.20 21.50 21.50 0.40 -1.83% 21.50 138 21.55 45 0.00
2016-03-18 3576 4476378 2034 95989561 21.50 21.70 21.30 21.45 0.05 -0.23% 21.40 6 21.45 1 0.00
2016-03-21 3576 6583493 2923 142942738 21.65 21.90 21.50 21.60 0.15 0.7% 21.60 137 21.65 12 0.00
2016-03-22 3576 9046600 3651 198204454 21.80 22.20 21.60 21.70 0.10 0.46% 21.70 63 21.75 13 0.00
2016-03-23 3576 5610425 2100 122875000 21.80 22.15 21.75 21.75 0.05 0.23% 21.75 51 21.80 8 0.00
2016-03-24 3576 4043531 2097 87148347 21.70 21.75 21.40 21.45 0.30 -1.38% 21.45 105 21.50 19 0.00
2016-03-25 3576 4394110 1855 93927627 21.55 21.60 21.20 21.25 0.20 -0.93% 21.25 41 21.30 19 0.00
2016-03-28 3576 8996042 3646 183310877 20.85 20.85 20.15 20.15 1.10 -5.18% 20.15 185 20.20 11 0.00
2016-03-29 3576 5552978 2315 111837338 20.10 20.50 19.85 20.00 0.15 -0.74% 20.00 49 20.05 62 0.00
2016-03-30 3576 4770198 2089 97013408 20.10 20.60 20.00 20.60 0.60 3% 20.55 18 20.60 135 0.00
2016-03-31 3576 8940009 3111 186234054 20.70 21.05 20.60 20.90 0.30 1.46% 20.90 6 20.95 2 0.00
2016-04-01 3576 5342234 1916 109249154 20.50 20.65 20.20 20.50 0.40 -1.91% 20.50 93 20.55 2 0.00
2016-04-06 3576 3718912 1692 75017315 20.45 20.45 20.10 20.10 0.40 -1.95% 20.10 143 20.15 21 0.00
2016-04-07 3576 3444153 1390 69192060 20.10 20.25 20.00 20.00 0.10 -0.5% 20.00 361 20.10 39 0.00
2016-04-08 3576 3665079 1456 74128512 19.90 20.40 19.85 20.25 0.25 1.25% 20.20 34 20.25 79 0.00
2016-04-11 3576 2684552 1292 54134096 20.25 20.30 20.05 20.20 0.05 -0.25% 20.20 338 20.25 89 0.00
2016-04-12 3576 5087566 2071 102857154 20.40 20.50 19.90 19.90 0.30 -1.49% 19.90 86 19.95 3 0.00
2016-04-13 3576 4548391 2117 91564354 20.15 20.30 19.95 20.20 0.30 1.51% 20.15 85 20.20 7 0.00
2016-04-14 3576 11855887 4237 235391484 19.95 20.10 19.70 19.75 0.45 -2.23% 19.75 276 19.80 29 0.00
2016-04-15 3576 13029993 4774 249363141 19.60 19.65 18.80 18.80 0.95 -4.81% 18.80 241 18.85 9 0.00
2016-04-18 3576 16604869 5045 303786874 18.40 18.45 18.05 18.25 0.55 -2.93% 18.25 238 18.30 406 0.00
2016-04-19 3576 8941353 2964 165668140 18.50 18.65 18.40 18.45 0.20 1.1% 18.45 537 18.50 40 0.00
2016-04-20 3576 11895789 3764 215444228 18.30 18.35 18.00 18.00 0.45 -2.44% 18.00 595 18.05 28 0.00
2016-04-21 3576 5704325 2189 102473950 18.10 18.15 17.80 17.80 0.20 -1.11% 17.80 715 17.85 2 0.00
2016-04-22 3576 17279594 6096 292284347 17.70 17.80 16.15 16.80 1.00 -5.62% 16.80 609 16.85 8 0.00
2016-04-25 3576 9834868 3741 168685342 16.85 17.45 16.70 17.35 0.55 3.27% 17.30 2 17.35 54 0.00
2016-04-26 3576 12403744 4460 222697742 17.55 18.20 17.55 18.00 0.65 3.75% 18.00 223 18.05 8 0.00
2016-04-27 3576 4970032 1953 87921105 17.90 17.90 17.60 17.60 0.40 -2.22% 17.60 33 17.65 7 0.00
2016-04-28 3576 14339570 4772 248795253 17.30 17.45 17.00 17.00 0.60 -3.41% 17.00 734 17.05 28 0.00
2016-04-29 3576 7813524 3016 136266119 16.85 17.45 16.85 17.30 0.30 1.76% 17.30 16 17.35 237 0.00
2016-05-03 3576 8037738 2975 139228937 17.50 17.55 17.10 17.10 0.20 -1.16% 17.10 594 17.20 3 0.00
2016-05-04 3576 5392062 1702 94967409 17.15 17.30 17.05 17.20 0.10 0.58% 17.15 158 17.20 34 0.00
2016-05-05 3576 4668534 1333 82828926 17.10 17.35 17.05 17.30 0.10 0.58% 17.25 41 17.30 15 0.00
2016-05-06 3576 2910067 1162 49797535 17.30 17.30 17.05 17.05 0.25 -1.45% 17.05 167 17.10 18 0.00
2016-05-09 3576 5269139 2315 89458108 17.35 17.40 16.65 16.65 0.40 -2.35% 16.65 89 16.70 9 0.00
2016-05-10 3576 5844231 1994 99518527 16.60 16.90 16.55 16.75 0.10 0.6% 16.75 246 16.80 6 0.00
2016-05-11 3576 4093681 1800 69216277 17.00 17.10 16.75 16.80 0.05 0.3% 16.75 193 16.80 28 0.00
2016-05-12 3576 5741523 1905 98535025 16.65 16.85 16.40 16.40 0.40 -2.38% 16.40 142 16.50 7 0.00
2016-05-13 3576 12380990 3912 195106272 16.25 16.35 15.40 15.60 0.80 -4.88% 15.55 169 15.60 28 0.00
2016-05-16 3576 7263918 2477 114742314 15.50 16.15 15.35 15.95 0.35 2.24% 15.95 68 16.00 25 0.00
2016-05-17 3576 14060763 4682 234481218 16.10 17.15 15.95 17.10 1.15 7.21% 17.05 38 17.10 91 0.00
2016-05-18 3576 6420317 2610 109572088 16.90 17.30 16.85 17.05 0.05 -0.29% 17.05 11 17.10 13 0.00
2016-05-19 3576 7612792 2453 130645120 17.15 17.40 16.95 17.15 0.10 0.59% 17.15 233 17.20 178 0.00
2016-05-20 3576 8731117 3169 150967402 17.25 17.55 17.05 17.20 0.05 0.29% 17.20 8 17.25 7 0.00
2016-05-23 3576 6165599 2402 107658911 17.30 17.70 17.25 17.40 0.20 1.16% 17.40 210 17.45 9 0.00
2016-05-24 3576 7950079 3096 141048241 17.40 17.90 17.30 17.80 0.40 2.3% 17.75 25 17.80 168 0.00
2016-05-25 3576 10847129 4202 191580649 17.95 18.00 17.45 17.60 0.20 -1.12% 17.60 295 17.70 7 0.00
2016-05-26 3576 21904049 6775 398270932 18.05 18.50 17.80 17.80 0.20 1.14% 17.80 68 17.85 39 0.00
2016-05-27 3576 8141944 2853 143890996 17.95 18.00 17.55 17.60 0.20 -1.12% 17.60 39 17.65 409 0.00
2016-05-30 3576 5019075 1872 88474563 17.65 17.80 17.50 17.60 0.00 0% 17.60 144 17.65 19 0.00
2016-05-31 3576 23609158 8150 430481418 18.00 18.70 17.90 17.90 0.30 1.7% 17.90 160 17.95 17 0.00
2016-06-01 3576 7082209 2632 127877419 17.90 18.20 17.90 18.10 0.20 1.12% 18.10 11 18.15 235 0.00
2016-06-02 3576 10879478 3778 191592308 18.15 18.15 17.35 17.35 0.75 -4.14% 17.35 38 17.40 8 0.00
2016-06-03 3576 8644607 3107 149192462 17.40 17.55 17.05 17.15 0.20 -1.15% 17.15 610 17.20 3 0.00
2016-06-04 3576 2155031 893 37191427 17.25 17.40 17.15 17.20 0.05 0.29% 17.20 39 17.25 69 0.00
2016-06-06 3576 6698733 2559 112394229 16.80 17.00 16.60 16.85 0.35 -2.03% 16.80 138 16.85 43 0.00
2016-06-07 3576 13675362 4570 238653679 17.15 17.70 17.15 17.50 0.65 3.86% 17.50 89 17.55 182 0.00
2016-06-08 3576 5846028 2194 101744829 17.50 17.60 17.30 17.30 0.20 -1.14% 17.30 423 17.35 2 0.00
2016-06-13 3576 5517177 2237 93608959 17.10 17.10 16.85 16.90 0.40 -2.31% 16.85 163 16.90 16 0.00
2016-06-14 3576 6056332 2433 104653249 17.15 17.45 17.10 17.20 0.30 1.78% 17.20 220 17.25 11 0.00
2016-06-15 3576 4067573 2206 69842775 17.30 17.30 17.00 17.25 0.05 0.29% 17.20 128 17.25 49 0.00
2016-06-16 3576 3212187 1178 54884400 17.25 17.30 16.95 17.15 0.10 -0.58% 17.10 61 17.15 24 0.00
2016-06-17 3576 5205556 1834 90092931 17.45 17.50 17.15 17.25 0.10 0.58% 17.25 8 17.30 52 0.00
2016-06-20 3576 5537432 2032 96729247 17.40 17.60 17.35 17.60 0.35 2.03% 17.55 134 17.60 354 0.00
2016-06-21 3576 5221627 1813 91639265 17.70 17.70 17.45 17.45 0.15 -0.85% 17.45 92 17.50 42 0.00
2016-06-22 3576 9995297 3394 177372537 17.50 17.90 17.50 17.70 0.25 1.43% 17.70 154 17.75 11 0.00
2016-06-23 3576 8279274 2578 145679385 17.70 17.85 17.40 17.45 0.25 -1.41% 17.45 15 17.50 30 0.00
2016-06-24 3576 10057641 3506 172988147 17.60 17.60 16.90 16.95 0.50 -2.87% 16.95 75 17.00 13 0.00
2016-06-27 3576 3092978 1269 52577620 16.85 17.10 16.85 17.05 0.10 0.59% 17.00 243 17.05 60 0.00
2016-06-28 3576 3940497 1488 67558939 16.90 17.30 16.90 17.20 0.15 0.88% 17.20 249 17.25 26 0.00
2016-06-29 3576 4641597 1763 80453228 17.30 17.45 17.20 17.40 0.20 1.16% 17.40 113 17.45 232 0.00
2016-06-30 3576 23230217 6857 417801253 17.50 18.20 17.50 17.80 0.40 2.3% 17.75 747 17.80 12 0.00
2016-07-01 3576 6862993 2307 121838067 18.00 18.05 17.55 17.65 0.15 -0.84% 17.60 578 17.65 32 0.00
2016-07-04 3576 5463168 1956 94926363 17.55 17.60 17.20 17.40 0.25 -1.42% 17.40 114 17.45 169 0.00
2016-07-06 3576 3172030 1194 55254518 17.40 17.60 17.35 17.35 0.10 -0.29% 17.35 17 17.40 65 0.00
2016-07-07 3576 3050222 1166 53314567 17.55 17.60 17.40 17.45 0.10 0.58% 17.40 349 17.45 114 0.00
2016-07-11 3576 8698790 2509 150205930 17.50 17.55 17.10 17.15 0.30 -1.72% 17.10 493 17.15 16 0.00
2016-07-12 3576 4271029 1573 73444031 17.25 17.30 17.10 17.10 0.05 -0.29% 17.10 408 17.15 30 0.00
2016-07-13 3576 3795668 1411 65007343 17.15 17.25 17.05 17.15 0.05 0.29% 17.10 289 17.20 60 0.00
2016-07-14 3576 4804732 1814 82120360 17.15 17.20 17.00 17.10 0.05 -0.29% 17.05 253 17.10 20 0.00
2016-07-15 3576 7058501 2520 121061251 17.10 17.25 17.00 17.10 0.00 0% 17.10 12 17.15 1 0.00
2016-07-18 3576 8475349 2534 147279365 17.15 17.60 17.15 17.20 0.10 0.58% 17.20 165 17.25 123 0.00
2016-07-19 3576 3335969 1410 57145008 17.20 17.30 17.05 17.10 0.10 -0.58% 17.10 252 17.15 156 0.00
2016-07-20 3576 4366339 1800 74820718 17.05 17.25 17.05 17.20 0.10 0.58% 17.15 93 17.20 221 0.00
2016-07-21 3576 5791164 1887 99255848 17.20 17.25 17.05 17.15 0.05 -0.29% 17.10 186 17.15 416 0.00
2016-07-22 3576 18411032 5155 321128841 17.15 17.70 17.05 17.30 0.15 0.87% 17.30 370 17.35 8 0.00
2016-07-25 3576 9619010 2758 164905370 17.40 17.45 17.00 17.00 0.30 -1.73% 17.00 90 17.05 87 0.00
2016-07-26 3576 6472329 2413 108770786 17.00 17.00 16.70 16.80 0.20 -1.18% 16.80 13 16.85 77 0.00
2016-07-27 3576 5116477 2069 86186549 16.85 17.05 16.70 16.70 0.10 -0.6% 16.70 171 16.75 64 0.00
2016-07-28 3576 12112159 4098 198335711 16.75 16.80 16.10 16.20 0.50 -2.99% 16.20 556 16.25 68 0.00
2016-07-29 3576 4663577 2001 76154338 16.20 16.45 16.20 16.30 0.10 0.62% 16.30 183 16.35 56 0.00
2016-08-01 3576 5850004 1946 96929806 16.50 16.70 16.50 16.50 0.20 1.23% 16.50 149 16.55 325 0.00
2016-08-02 3576 3447379 1322 56381757 16.45 16.45 16.30 16.30 0.20 -1.21% 16.30 571 16.35 2 0.00
2016-08-03 3576 3528261 1303 57193569 16.20 16.35 16.15 16.20 0.10 -0.61% 16.15 365 16.20 122 0.00
2016-08-04 3576 4224298 1463 68626018 16.25 16.35 16.20 16.25 0.05 0.31% 16.25 41 16.30 247 0.00
2016-08-05 3576 5887916 1969 95015184 16.25 16.25 16.05 16.10 0.15 -0.92% 16.10 37 16.15 98 0.00
2016-08-08 3576 4868317 1673 78121369 16.15 16.25 15.90 15.90 0.20 -1.24% 15.90 272 15.95 105 0.00
2016-08-09 3576 5032353 1889 80072510 16.00 16.15 15.75 15.80 0.10 -0.63% 15.80 689 15.85 53 0.00
2016-08-10 3576 6401098 1871 102164905 15.90 16.15 15.75 16.10 0.30 1.9% 16.05 90 16.10 113 0.00
2016-08-11 3576 6516839 2175 103378730 16.10 16.15 15.70 15.80 0.30 -1.86% 15.75 256 15.80 665 0.00
2016-08-12 3576 5732105 1880 89740866 15.85 15.90 15.55 15.55 0.25 -1.58% 15.55 709 15.60 35 0.00
2016-08-15 3576 8941552 2867 135196680 15.50 15.50 15.00 15.00 0.55 -3.54% 15.00 1162 15.05 7 0.00
2016-08-16 3576 14760154 5719 231529764 15.05 16.10 15.05 16.00 1.00 6.67% 16.00 49 16.05 333 0.00
2016-08-17 3576 7183804 2618 113490524 16.00 16.05 15.60 15.80 0.20 -1.25% 15.75 349 15.80 387 0.00
2016-08-18 3576 19491502 6411 322974912 16.35 16.75 16.35 16.60 0.80 5.06% 16.60 566 16.65 57 0.00
2016-08-19 3576 9261617 3298 151277856 16.65 16.65 16.15 16.15 0.45 -2.71% 16.15 727 16.20 1 0.00
2016-08-22 3576 5771220 2089 93474959 16.10 16.35 16.00 16.25 0.10 0.62% 16.25 46 16.30 370 0.00
2016-08-23 3576 3915435 1501 62949621 16.20 16.25 16.00 16.05 0.20 -1.23% 16.05 250 16.10 61 0.00
2016-08-24 3576 4569912 1584 73579630 16.05 16.25 16.00 16.00 0.05 -0.31% 16.00 299 16.05 5 0.00
2016-08-25 3576 6838000 2168 111385577 16.10 16.45 16.05 16.45 0.45 2.81% 16.40 107 16.45 251 0.00
2016-08-26 3576 2583141 1077 42079131 16.30 16.40 16.20 16.25 0.20 -1.22% 16.25 133 16.30 124 0.00
2016-08-29 3576 2585869 1052 41829275 16.30 16.30 16.10 16.10 0.15 -0.92% 16.10 408 16.15 3 0.00
2016-08-30 3576 5491564 1841 89846316 16.15 16.50 16.15 16.30 0.20 1.24% 16.30 7 16.35 33 0.00
2016-08-31 3576 6030792 2317 99168783 16.20 16.65 16.15 16.55 0.25 1.53% 16.50 97 16.55 60 0.00
2016-09-01 3576 4962364 1684 81646177 16.45 16.60 16.30 16.40 0.15 -0.91% 16.40 1 16.45 37 0.00
2016-09-02 3576 5865448 1811 94681304 16.30 16.30 16.00 16.05 0.35 -2.13% 16.05 636 16.10 12 0.00
2016-09-05 3576 2422813 979 38988733 16.10 16.25 16.00 16.05 0.00 0% 16.05 49 16.10 45 0.00
2016-09-06 3576 1573536 671 25349294 16.10 16.20 16.05 16.15 0.10 0.62% 16.10 84 16.15 398 0.00
2016-09-07 3576 5305871 1968 84804916 16.05 16.10 15.80 16.00 0.15 -0.93% 15.95 220 16.00 17 0.00
2016-09-08 3576 4913985 1898 79232802 15.95 16.35 15.95 16.00 0.00 0% 16.00 323 16.10 31 0.00
2016-09-09 3576 4458134 1473 71577104 16.15 16.20 16.00 16.00 0.00 0% 16.00 322 16.05 15 0.00
2016-09-10 3576 4208235 1355 66239922 15.60 15.90 15.55 15.80 0.20 -1.25% 15.80 109 15.85 67 0.00
2016-09-12 3576 15914379 5034 260463551 16.05 16.60 16.00 16.25 0.45 2.85% 16.25 60 16.30 168 0.00
2016-09-13 3576 5939621 2148 95753491 16.30 16.40 15.90 16.10 0.15 -0.92% 16.05 266 16.10 262 0.00
2016-09-14 3576 3036883 1105 48869612 16.10 16.25 16.00 16.10 0.00 0% 16.05 119 16.10 1 0.00
2016-09-19 3576 4553142 1361 73229672 16.05 16.25 16.00 16.05 0.05 -0.31% 16.05 100 16.10 64 0.00
2016-09-20 3576 7411220 2509 116880792 16.00 16.05 15.65 15.75 0.30 -1.87% 15.75 723 15.80 75 0.00
2016-09-21 3576 5702707 2004 90856079 15.75 16.15 15.70 15.90 0.15 0.95% 15.90 73 15.95 62 0.00
2016-09-22 3576 11839975 4054 191789631 16.00 16.40 15.85 16.25 0.35 2.2% 16.25 86 16.30 345 0.00
2016-09-23 3576 4493662 1533 73056612 16.40 16.40 16.15 16.20 0.05 -0.31% 16.20 1108 16.25 28 0.00
2016-09-26 3576 4745863 1775 77507256 16.30 16.45 16.20 16.40 0.20 1.23% 16.35 265 16.40 332 0.00
2016-09-29 3576 9679146 3134 160178509 16.55 16.65 16.40 16.55 0.15 0.91% 16.50 386 16.55 56 0.00
2016-09-30 3576 3579588 1507 58413502 16.40 16.50 16.20 16.25 0.30 -1.81% 16.25 380 16.30 231 0.00
2016-10-03 3576 2723515 970 44593261 16.40 16.50 16.30 16.30 0.05 0.31% 16.30 231 16.35 66 0.00
2016-10-04 3576 12790759 4384 212432173 16.35 16.80 16.30 16.50 0.20 1.23% 16.50 585 16.55 12 0.00
2016-10-05 3576 6006418 2179 99057402 16.50 16.65 16.30 16.30 0.20 -1.21% 16.30 742 16.35 23 0.00
2016-10-06 3576 25938817 7619 441289090 16.60 17.30 16.60 17.20 0.90 5.52% 17.15 258 17.20 80 0.00
2016-10-07 3576 21400012 6946 369540793 17.25 17.45 17.00 17.45 0.25 1.45% 17.40 137 17.45 444 0.00
2016-10-11 3576 17234799 5381 297287033 17.60 17.80 16.85 17.15 0.30 -1.72% 17.10 237 17.15 181 0.00
2016-10-12 3576 8336844 3109 142289298 17.15 17.25 16.85 17.00 0.15 -0.87% 17.00 387 17.05 22 0.00
2016-10-13 3576 12344316 3656 210873124 17.15 17.40 16.80 16.80 0.20 -1.18% 16.80 1400 16.85 2 0.00
2016-10-14 3576 12894563 4372 212708390 16.70 16.85 16.30 16.30 0.50 -2.98% 16.30 74 16.35 36 0.00
2016-10-17 3576 5357009 1904 88090137 16.30 16.60 16.30 16.45 0.15 0.92% 16.45 40 16.50 125 0.00
2016-10-18 3576 3686616 1648 60339686 16.55 16.55 16.30 16.30 0.15 -0.91% 16.30 414 16.35 2 0.00
2016-10-19 3576 8332532 2766 135652732 16.30 16.45 16.15 16.15 0.15 -0.92% 16.15 57 16.20 33 0.00
2016-10-20 3576 6263559 1990 101629419 16.20 16.35 16.15 16.15 0.00 0% 16.15 370 16.20 106 0.00
2016-10-21 3576 12710984 3769 210576330 16.50 16.75 16.35 16.35 0.20 1.24% 16.35 543 16.40 41 0.00
2016-10-24 3576 6370285 1907 103205305 16.40 16.40 16.15 16.15 0.20 -1.22% 16.15 113 16.20 49 0.00
2016-10-25 3576 2972460 1088 48037560 16.15 16.25 16.10 16.15 0.00 0% 16.15 187 16.20 82 0.00
2016-10-26 3576 2917081 1103 47474846 16.15 16.40 16.15 16.25 0.10 0.62% 16.25 197 16.30 101 0.00
2016-10-27 3576 2866314 925 46431295 16.40 16.40 16.10 16.10 0.15 -0.92% 16.10 442 16.15 103 0.00
2016-10-28 3576 2403571 853 38724936 16.15 16.25 16.05 16.10 0.00 0% 16.05 459 16.10 457 0.00
2016-10-31 3576 1640148 656 26511433 16.10 16.25 16.10 16.15 0.05 0.31% 16.15 118 16.20 17 0.00
2016-11-01 3576 4821642 1787 76806797 16.15 16.15 15.80 16.05 0.10 -0.62% 16.00 69 16.05 87 0.00
2016-11-02 3576 3535512 1524 56543785 15.95 16.20 15.85 15.85 0.20 -1.25% 15.85 111 15.90 250 0.00
2016-11-03 3576 4154672 1626 65366908 15.95 16.00 15.60 15.60 0.25 -1.58% 15.60 439 15.70 44 0.00
2016-11-04 3576 2203779 884 34520233 15.60 15.80 15.60 15.60 0.00 0% 15.60 240 15.65 15 0.00
2016-11-07 3576 2650700 997 41681218 15.80 15.80 15.65 15.70 0.10 0.64% 15.70 139 15.75 36 0.00
2016-11-08 3576 3131155 1161 49564246 15.80 15.95 15.65 15.90 0.20 1.27% 15.90 14 15.95 409 0.00
2016-11-09 3576 9259704 2849 142012087 15.90 16.00 15.00 15.05 0.85 -5.35% 15.05 173 15.10 71 0.00
2016-11-10 3576 3618959 1117 55516910 15.30 15.40 15.25 15.35 0.30 1.99% 15.35 61 15.40 171 0.00
2016-11-11 3576 11694350 3245 171570833 15.15 15.20 14.35 14.60 0.75 -4.89% 14.60 655 14.65 129 0.00
2016-11-14 3576 8197813 2573 121190245 14.55 15.15 14.30 15.05 0.45 3.08% 15.00 65 15.05 49 0.00
2016-11-15 3576 3071496 1382 45960290 14.90 15.10 14.80 15.05 0.00 0% 15.00 14 15.05 42 0.00
2016-11-16 3576 3514553 1265 53301994 15.10 15.30 15.00 15.00 0.05 -0.33% 15.00 291 15.05 2 0.00
2016-11-17 3576 8649287 2946 125219301 14.90 14.90 14.30 14.35 0.65 -4.33% 14.35 216 14.40 294 0.00
2016-11-18 3576 3107975 1212 45143210 14.35 14.65 14.35 14.60 0.25 1.74% 14.60 2 14.65 302 0.00
2016-11-21 3576 2313935 895 33654672 14.70 14.70 14.45 14.50 0.10 -0.68% 14.50 128 14.55 7 0.00
2016-11-22 3576 4128054 1427 60643146 14.65 14.80 14.55 14.60 0.10 0.69% 14.60 13 14.65 30 0.00
2016-11-23 3576 2999114 1215 44166292 14.60 14.85 14.60 14.70 0.10 0.68% 14.65 347 14.70 20 0.00
2016-11-24 3576 2285725 814 33587904 14.70 14.85 14.55 14.55 0.15 -1.02% 14.55 289 14.60 30 0.00
2016-11-25 3576 1622814 616 23679637 14.60 14.65 14.50 14.60 0.05 0.34% 14.55 373 14.60 19 0.00
2016-11-28 3576 1666256 689 24471831 14.70 14.75 14.60 14.65 0.05 0.34% 14.65 57 14.70 30 0.00
2016-11-29 3576 3086574 1087 45838310 14.65 14.95 14.65 14.80 0.15 1.02% 14.80 263 14.85 32 0.00
2016-11-30 3576 1668861 543 24666734 14.90 14.90 14.65 14.80 0.00 0% 14.80 30 14.85 315 0.00
2016-12-01 3576 4570508 1664 69358635 15.25 15.30 15.05 15.10 0.30 2.03% 15.05 256 15.10 20 0.00
2016-12-02 3576 2248252 837 33425359 15.00 15.00 14.75 14.75 0.35 -2.32% 14.75 137 14.80 132 0.00
2016-12-05 3576 1723285 573 25464928 14.75 14.85 14.70 14.75 0.00 0% 14.75 11 14.80 123 0.00
2016-12-06 3576 3670368 1089 55026062 14.95 15.15 14.85 14.90 0.15 1.02% 14.85 203 14.90 97 0.00
2016-12-07 3576 2447726 842 36190301 14.90 14.90 14.70 14.75 0.15 -1.01% 14.75 13 14.80 31 0.00
2016-12-08 3576 10264197 2973 155972719 15.00 15.40 15.00 15.15 0.40 2.71% 15.10 274 15.15 20 0.00
2016-12-09 3576 1909381 808 28838278 15.15 15.25 15.05 15.10 0.05 -0.33% 15.10 55 15.15 248 0.00
2016-12-12 3576 3390041 1100 50382041 14.90 14.95 14.80 14.80 0.30 -1.99% 14.80 200 14.85 63 0.00
2016-12-13 3576 1510251 548 22387092 14.90 14.90 14.75 14.80 0.00 0% 14.80 133 14.85 40 0.00
2016-12-14 3576 2420916 965 36147084 14.85 15.05 14.85 14.95 0.15 1.01% 14.90 252 14.95 151 0.00
2016-12-15 3576 2333078 909 34367036 14.80 14.85 14.65 14.75 0.20 -1.34% 14.70 210 14.75 201 0.00
2016-12-16 3576 1840657 746 27349698 14.75 14.95 14.75 14.80 0.05 0.34% 14.80 212 14.85 232 0.00
2016-12-19 3576 4058506 1403 60862477 15.00 15.15 14.80 14.80 0.00 0% 14.80 226 14.85 7 0.00
2016-12-20 3576 1423073 632 21141875 14.90 14.95 14.75 14.90 0.10 0.68% 14.85 130 14.90 135 0.00
2016-12-21 3576 1351057 634 20041386 14.95 14.95 14.80 14.80 0.10 -0.67% 14.80 39 14.85 49 0.00
2016-12-22 3576 1647235 591 24178426 14.85 14.85 14.60 14.60 0.20 -1.35% 14.60 509 14.65 273 0.00
2016-12-23 3576 1286637 688 18865741 14.70 14.80 14.60 14.60 0.00 0% 14.60 374 14.65 69 0.00
2016-12-26 3576 5020143 1543 75088505 14.85 15.15 14.80 14.80 0.20 1.37% 14.80 273 14.85 76 0.00
2016-12-27 3576 1173057 554 17395294 14.85 14.95 14.75 14.85 0.05 0.34% 14.80 222 14.85 263 0.00
2016-12-28 3576 1602142 651 23906354 14.90 15.00 14.85 14.90 0.05 0.34% 14.90 112 14.95 251 0.00
2016-12-29 3576 1068581 432 15906135 14.95 14.95 14.85 14.85 0.05 -0.34% 14.85 69 14.90 350 0.00
2016-12-30 3576 5419711 1980 81930615 15.05 15.20 15.00 15.10 0.25 1.68% 15.10 80 15.15 115 0.00