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　　15.15
0
0%		15.45
0.3
1.98%		15.40
-0.05
-0.32%		15.40
0
0%		 　15.15
-0.25
-1.62%		15.10
-0.05
-0.33%		15.05
-0.05
-0.33%		15.10
0.05
0.33%		15.10
0
0%		 　15.00
-0.1
-0.66%		14.95
-0.05
-0.33%		15.00
0.05
0.33%		15.40
0.4
2.67%		15.70
0.3
1.95%		 　15.95
0.25
1.59%		15.95
0
0%		 15.62
2 月　16.45
0.5
3.13%		16.30
-0.15
-0.91%		 　16.20
-0.1
-0.61%		16.30
0.1
0.62%		16.00
-0.3
-1.84%		15.70
-0.3
-1.88%		15.55
-0.15
-0.96%		 　15.80
0.25
1.61%		15.50
-0.3
-1.9%		15.60
0.1
0.65%		15.30
-0.3
-1.92%		15.40
0.1
0.65%		15.70
0.3
1.95%		 15.80
0.1
0.64%		15.85
0.05
0.32%		15.75
-0.1
-0.63%		15.55
-0.2
-1.27%		15.55
0
0%		 15.76
3 月15.60
0.05
0.32%		15.90
0.3
1.92%		15.60
-0.3
-1.89%		 　15.45
-0.15
-0.96%		15.50
0.05
0.32%		15.40
-0.1
-0.65%		15.25
-0.15
-0.97%		15.10
-0.15
-0.98%		 　15.10
0
0%		15.05
-0.05
-0.33%		15.10
0.05
0.33%		15.10
0
0%		15.50
0.4
2.65%		 　15.30
-0.2
-1.29%		15.30
0
0%		14.85
-0.45
-2.94%		14.90
0.05
0.34%		14.60
-0.3
-2.01%		 　14.65
0.05
0.34%		14.80
0.15
1.02%		14.95
0.15
1.01%		15.35
0.4
2.68%		15.25
-0.1
-0.65%		15.19
4 月 　　　15.35
0.1
0.66%		15.35
0
0%		15.20
-0.15
-0.98%		 　15.00
-0.2
-1.32%		14.65
-0.35
-2.33%		14.45
-0.2
-1.37%		14.45
0
0%		14.15
-0.3
-2.08%		 　13.85
-0.3
-2.12%		13.95
0.1
0.72%		13.75
-0.2
-1.43%		13.50
-0.25
-1.82%		13.50
0
0%		 　13.25
-0.25
-1.85%		13.60
0.35
2.64%		13.60
0
0%		14.20
0.6
4.41%		14.05
-0.15
-1.06%		 14.19
5 月　13.80
-0.25
-1.78%		13.80
0
0%		13.85
0.05
0.36%		13.75
-0.1
-0.72%		 　13.70
-0.05
-0.36%		13.45
-0.25
-1.82%		13.50
0.05
0.37%		13.50
0
0%		13.55
0.05
0.37%		 　13.60
0.05
0.37%		13.65
0.05
0.37%		13.70
0.05
0.37%		13.60
-0.1
-0.73%		13.55
-0.05
-0.37%		 　13.75
0.2
1.48%		13.60
-0.15
-1.09%		13.50
-0.1
-0.74%		13.55
0.05
0.37%		13.45
-0.1
-0.74%		 13.35
-0.1
-0.74%		13.58
6 月13.45
0.1
0.75%		13.65
0.2
1.49%		13.90
0.25
1.83%		 　13.90
0
0%		13.95
0.05
0.36%		13.90
-0.05
-0.36%		14.10
0.2
1.44%		 　14.05
-0.05
-0.35%		14.10
0.05
0.36%		13.95
-0.15
-1.06%		14.35
0.4
2.87%		14.65
0.3
2.09%		 　14.45
-0.2
-1.37%		14.45
0
0%		14.55
0.1
0.69%		14.65
0.1
0.69%		14.85
0.2
1.37%		 　14.85
0
0%		14.95
0.1
0.67%		14.80
-0.15
-1%		14.75
-0.05
-0.34%		14.60
-0.15
-1.02%		 14.31
7 月　　14.40
-0.2
-1.37%		14.70
0.3
2.08%		14.35
-0.35
-2.38%		14.65
0.3
2.09%		14.45
-0.2
-1.37%		 　14.40
-0.05
-0.35%		14.35
-0.05
-0.35%		14.25
-0.1
-0.7%		14.15
-0.1
-0.7%		14.10
-0.05
-0.35%		 　13.90
-0.2
-1.42%		13.90
0
0%		13.75
-0.15
-1.08%		13.90
0.15
1.09%		14.00
0.1
0.72%		 　14.00
0
0%		13.90
-0.1
-0.71%		14.10
0.2
1.44%		14.05
-0.05
-0.35%		14.05
0
0%		 13.95
-0.1
-0.71%		14.13
8 月14.05
0.1
0.72%		13.90
-0.15
-1.07%		13.95
0.05
0.36%		13.95
0
0%		 　13.90
-0.05
-0.36%		13.75
-0.15
-1.08%		13.55
-0.2
-1.45%		13.25
-0.3
-2.21%		13.20
-0.05
-0.38%		 　12.40
-0.8
-6.06%		12.60
0.2
1.61%		13.15
0.55
4.37%		13.20
0.05
0.38%		13.05
-0.15
-1.14%		 　13.30
0.25
1.92%		13.20
-0.1
-0.75%		13.20
0
0%		13.45
0.25
1.89%		13.40
-0.05
-0.37%		 　13.65
0.25
1.87%		13.55
-0.1
-0.73%		13.55
0
0%		13.70
0.15
1.11%		13.41
9 月13.70
0
0%		 　13.45
-0.25
-1.82%		14.00
0.55
4.09%		14.55
0.55
3.93%		14.20
-0.35
-2.41%		14.05
-0.15
-1.06%		 　14.65
0.6
4.27%		14.45
-0.2
-1.37%		14.30
-0.15
-1.04%		14.35
0.05
0.35%		14.45
0.1
0.7%		 　14.50
0.05
0.35%		14.45
-0.05
-0.34%		14.30
-0.15
-1.04%		14.40
0.1
0.7%		14.15
-0.25
-1.74%		 　14.30
0.15
1.06%		14.50
0.2
1.4%		14.70
0.2
1.38%		16.05
1.35
9.18%		15.50
-0.55
-3.43%		15.50
0
0%		 14.48
10 月　15.60
0.1
0.65%		15.75
0.15
0.96%		 15.75
0
0%		15.75
0
0%		 　　　15.25
-0.5
-3.17%		15.80
0.55
3.61%		15.70
-0.1
-0.63%		 　　17.10
1.4
8.92%		16.45
-0.65
-3.8%		16.35
-0.1
-0.61%		15.90
-0.45
-2.75%		 　16.00
0.1
0.63%		15.90
-0.1
-0.63%		16.10
0.2
1.26%		16.15
0.05
0.31%		15.95
-0.2
-1.24%		 　15.60
-0.35
-2.19%		15.30
-0.3
-1.92%		15.92
11 月15.15
-0.15
-0.98%		15.10
-0.05
-0.33%		15.05
-0.05
-0.33%		 　15.15
0.1
0.66%		15.05
-0.1
-0.66%		15.10
0.05
0.33%		15.15
0.05
0.33%		15.15
0
0%		 　15.10
-0.05
-0.33%		14.75
-0.35
-2.32%		14.20
-0.55
-3.73%		14.15
-0.05
-0.35%		14.25
0.1
0.71%		 　14.20
-0.05
-0.35%		14.40
0.2
1.41%		14.20
-0.2
-1.39%		14.10
-0.1
-0.7%		14.15
0.05
0.35%		 　14.20
0.05
0.35%		14.20
0
0%		14.30
0.1
0.7%		14.40
0.1
0.7%		 14.6
12 月14.00
-0.4
-2.78%		 　13.80
-0.2
-1.43%		13.60
-0.2
-1.45%		13.25
-0.35
-2.57%		13.15
-0.1
-0.75%		13.30
0.15
1.14%		 　13.35
0.05
0.38%		13.20
-0.15
-1.12%		13.20
0
0%		13.25
0.05
0.38%		13.25
0
0%		 　13.20
-0.05
-0.38%		13.10
-0.1
-0.76%		13.25
0.15
1.15%		14.25
1
7.55%		14.00
-0.25
-1.75%		 　13.70
-0.3
-2.14%		13.70
0
0%		13.80
0.1
0.73%		13.85
0.05
0.36%		13.75
-0.1
-0.72%		　　13.52

說明:最高漲幅:9.18%最低跌幅:-6.06% 最高價:17.10最低價:12.40平均價:14.55,灰色底表示週末,漲128天(27.9)元,跌150天(-28)元,平盤37天
9%=3,8%=1,4%=7,3%=13,2%=18,1%=45,0%=78,-0%=2,-1%=2,-2%=8,-3%=31,-4%=33,-5%=74,

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
2017-01-03 3576 2454604 886 37267015 15.25 15.30 15.10 15.15 0.05 0% 15.15 43 15.20 299 0.00
2017-01-04 3576 10257354 3548 159159105 15.30 15.70 15.30 15.45 0.30 1.98% 15.45 273 15.50 80 0.00
2017-01-05 3576 3723907 1312 57536157 15.50 15.60 15.35 15.40 0.05 -0.32% 15.40 149 15.45 210 0.00
2017-01-06 3576 3126125 1402 48171209 15.50 15.50 15.35 15.40 0.00 0% 15.40 143 15.45 3 0.00
2017-01-09 3576 3751754 1270 57274031 15.55 15.60 15.15 15.15 0.25 -1.62% 15.15 326 15.20 39 0.00
2017-01-10 3576 2416427 877 36570718 15.15 15.30 15.05 15.10 0.05 -0.33% 15.10 117 15.15 36 0.00
2017-01-11 3576 2355378 779 35527970 15.15 15.25 15.00 15.05 0.05 -0.33% 15.00 362 15.05 1 0.00
2017-01-12 3576 3395352 1213 51728206 15.25 15.35 15.10 15.10 0.05 0.33% 15.10 167 15.15 11 0.00
2017-01-13 3576 1200877 531 18153384 15.10 15.15 15.05 15.10 0.00 0% 15.10 63 15.15 143 0.00
2017-01-16 3576 1669362 643 25119930 15.15 15.20 15.00 15.00 0.10 -0.66% 15.00 130 15.05 87 0.00
2017-01-17 3576 2214094 668 33168960 15.00 15.10 14.90 14.95 0.05 -0.33% 14.90 475 14.95 144 0.00
2017-01-18 3576 2208534 911 33069810 14.95 15.05 14.85 15.00 0.05 0.33% 15.00 23 15.05 81 0.00
2017-01-19 3576 14155409 4081 219290634 15.10 15.70 15.10 15.40 0.40 2.67% 15.40 244 15.45 138 0.00
2017-01-20 3576 12286148 3882 193261850 15.50 15.90 15.50 15.70 0.30 1.95% 15.70 1434 15.75 251 0.00
2017-01-23 3576 6645614 2150 105857174 15.95 16.05 15.80 15.95 0.25 1.59% 15.90 81 15.95 36 0.00
2017-01-24 3576 7634435 2224 121458651 15.90 16.05 15.75 15.95 0.00 0% 15.95 3 16.00 408 0.00
2017-02-02 3576 11111754 3414 181404995 16.15 16.70 15.95 16.45 0.50 3.13% 16.45 111 16.50 85 0.00
2017-02-03 3576 6931274 2223 114332755 16.50 16.80 16.30 16.30 0.15 -0.91% 16.30 39 16.35 71 0.00
2017-02-06 3576 3846094 1638 62615610 16.35 16.50 16.20 16.20 0.10 -0.61% 16.20 86 16.25 24 0.00
2017-02-07 3576 9165560 2970 151406331 16.40 16.75 16.20 16.30 0.10 0.62% 16.30 144 16.35 7 0.00
2017-02-08 3576 5310431 1929 85414796 16.35 16.45 15.95 16.00 0.30 -1.84% 15.95 258 16.00 22 0.00
2017-02-09 3576 6010832 2108 94978730 16.00 16.10 15.70 15.70 0.30 -1.88% 15.70 72 15.75 148 0.00
2017-02-10 3576 4540459 1806 71092509 15.70 15.80 15.55 15.55 0.15 -0.96% 15.55 334 15.60 29 0.00
2017-02-13 3576 3968504 1656 62486471 15.55 15.85 15.55 15.80 0.25 1.61% 15.75 20 15.80 25 0.00
2017-02-14 3576 3055641 1369 47572970 15.75 15.80 15.50 15.50 0.30 -1.9% 15.50 121 15.60 44 0.00
2017-02-15 3576 3416171 1664 53303535 15.55 15.70 15.50 15.60 0.10 0.65% 15.60 3 15.65 151 0.00
2017-02-16 3576 5298946 1985 81585848 15.50 15.60 15.30 15.30 0.30 -1.92% 15.30 339 15.35 98 0.00
2017-02-17 3576 2429164 1141 37369938 15.30 15.50 15.30 15.40 0.10 0.65% 15.40 15 15.45 89 0.00
2017-02-18 3576 4063859 1389 63592642 15.50 15.75 15.50 15.70 0.30 1.95% 15.65 41 15.70 331 0.00
2017-02-20 3576 12629005 3697 203969360 16.10 16.45 15.80 15.80 0.10 0.64% 15.80 447 15.85 8 0.00
2017-02-21 3576 2979795 1014 47072882 15.90 16.05 15.65 15.85 0.05 0.32% 15.80 299 15.85 23 0.00
2017-02-22 3576 3664530 1239 58105501 16.00 16.05 15.70 15.75 0.10 -0.63% 15.75 131 15.80 52 0.00
2017-02-23 3576 3001888 1260 46871445 15.75 15.75 15.55 15.55 0.20 -1.27% 15.55 59 15.60 139 0.00
2017-02-24 3576 1919958 765 29827883 15.55 15.60 15.50 15.55 0.00 0% 15.50 269 15.55 14 0.00
2017-03-01 3576 4057750 1188 63613848 15.50 15.85 15.50 15.60 0.05 0.32% 15.60 19 15.65 86 0.00
2017-03-02 3576 6501129 2033 102771310 15.70 15.95 15.50 15.90 0.30 1.92% 15.90 296 15.95 286 0.00
2017-03-03 3576 3628467 1159 57025938 15.85 15.90 15.60 15.60 0.30 -1.89% 15.60 29 15.65 13 0.00
2017-03-06 3576 2018919 844 31429801 15.70 15.75 15.45 15.45 0.15 -0.96% 15.45 198 15.50 15 0.00
2017-03-07 3576 1971470 918 30507221 15.50 15.55 15.40 15.50 0.05 0.32% 15.45 122 15.50 4 0.00
2017-03-08 3576 1656716 783 25528510 15.50 15.55 15.35 15.40 0.10 -0.65% 15.40 6 15.45 100 0.00
2017-03-09 3576 2232839 767 34220629 15.40 15.45 15.25 15.25 0.15 -0.97% 15.25 256 15.30 2 0.00
2017-03-10 3576 3836878 1125 57975496 15.25 15.30 15.00 15.10 0.15 -0.98% 15.10 121 15.15 10 0.00
2017-03-13 3576 1939694 812 29355811 15.05 15.20 15.05 15.10 0.00 0% 15.10 189 15.15 61 0.00
2017-03-14 3576 3075526 1045 46517990 15.20 15.25 15.05 15.05 0.05 -0.33% 15.05 337 15.10 6 0.00
2017-03-15 3576 1514482 720 22923030 15.25 15.25 15.05 15.10 0.05 0.33% 15.10 9 15.15 100 0.00
2017-03-16 3576 1990549 842 30157235 15.20 15.25 15.05 15.10 0.00 0% 15.10 24 15.15 72 0.00
2017-03-17 3576 8922291 2193 137705879 15.15 15.55 15.10 15.50 0.40 2.65% 15.45 115 15.50 679 0.00
2017-03-20 3576 2783197 986 42727670 15.55 15.55 15.25 15.30 0.20 -1.29% 15.30 124 15.35 11 0.00
2017-03-21 3576 2276251 832 34912200 15.45 15.45 15.20 15.30 0.00 0% 15.25 48 15.30 18 0.00
2017-03-22 3576 10732094 3216 157146945 14.65 14.85 14.20 14.85 0.45 -2.94% 14.80 242 14.85 15 0.00
2017-03-23 3576 4303887 1639 64556734 14.85 15.15 14.80 14.90 0.05 0.34% 14.90 116 14.95 14 0.00
2017-03-24 3576 5333556 1541 78538633 14.90 15.00 14.55 14.60 0.30 -2.01% 14.60 90 14.65 269 0.00
2017-03-27 3576 4426299 1295 65050141 14.70 14.85 14.55 14.65 0.05 0.34% 14.60 321 14.65 18 0.00
2017-03-28 3576 3045764 1235 44786490 14.70 14.85 14.50 14.80 0.15 1.02% 14.80 90 14.85 144 0.00
2017-03-29 3576 3454009 1415 51542620 14.90 15.00 14.85 14.95 0.15 1.01% 14.90 31 14.95 295 0.00
2017-03-30 3576 8324598 2721 127362168 15.00 15.40 15.00 15.35 0.40 2.68% 15.35 89 15.40 688 0.00
2017-03-31 3576 3850246 1147 59158433 15.45 15.50 15.25 15.25 0.10 -0.65% 15.25 123 15.30 55 0.00
2017-04-05 3576 2922837 1373 44901061 15.45 15.50 15.25 15.35 0.10 0.66% 15.30 54 15.35 36 0.00
2017-04-06 3576 2383621 856 36561161 15.40 15.45 15.25 15.35 0.00 0% 15.35 104 15.40 85 0.00
2017-04-07 3576 4163725 1368 63138584 15.35 15.40 15.00 15.20 0.15 -0.98% 15.15 237 15.20 46 0.00
2017-04-10 3576 2804069 1444 42158285 15.20 15.25 15.00 15.00 0.20 -1.32% 15.00 102 15.05 4 0.00
2017-04-11 3576 5165382 1561 76216361 14.90 15.00 14.60 14.65 0.35 -2.33% 14.60 307 14.65 76 0.00
2017-04-12 3576 4731146 1772 68340241 14.65 14.75 14.30 14.45 0.20 -1.37% 14.45 7 14.50 84 0.00
2017-04-13 3576 2736859 908 39728037 14.45 14.65 14.45 14.45 0.00 0% 14.45 211 14.50 68 0.00
2017-04-14 3576 3657814 1193 52166618 14.35 14.50 14.15 14.15 0.30 -2.08% 14.15 176 14.20 11 0.00
2017-04-17 3576 5298649 1639 73999766 14.10 14.35 13.75 13.85 0.30 -2.12% 13.85 21 13.90 11 0.00
2017-04-18 3576 2494673 1060 34825609 14.00 14.10 13.85 13.95 0.10 0.72% 13.95 64 14.00 81 0.00
2017-04-19 3576 3386238 923 46669207 13.90 13.90 13.70 13.75 0.20 -1.43% 13.70 219 13.75 49 0.00
2017-04-20 3576 3129545 1266 42699505 13.80 13.90 13.50 13.50 0.25 -1.82% 13.50 25 13.55 2 0.00
2017-04-21 3576 2983108 954 40408346 13.65 13.70 13.40 13.50 0.00 0% 13.50 46 13.55 24 0.00
2017-04-24 3576 3057212 1032 40831349 13.60 13.60 13.25 13.25 0.25 -1.85% 13.25 24 13.30 63 0.00
2017-04-25 3576 7232642 2067 97690389 13.25 13.70 13.20 13.60 0.35 2.64% 13.60 17 13.65 95 0.00
2017-04-26 3576 2788206 1487 37829362 13.80 13.80 13.45 13.60 0.00 0% 13.55 16 13.60 129 0.00
2017-04-27 3576 17733034 5260 251723321 13.60 14.40 13.55 14.20 0.60 4.41% 14.20 172 14.25 3 0.00
2017-04-28 3576 4068283 1367 57495662 14.20 14.40 14.00 14.05 0.15 -1.06% 14.00 1035 14.05 4 0.00
2017-05-02 3576 5094497 1923 70957164 14.10 14.30 13.75 13.80 0.25 -1.78% 13.80 65 13.85 51 0.00
2017-05-03 3576 2788945 1052 38812575 14.00 14.05 13.80 13.80 0.00 0% 13.80 341 13.85 2 0.00
2017-05-04 3576 6639994 1942 93076953 14.00 14.20 13.85 13.85 0.05 0.36% 13.85 446 13.90 1 0.00
2017-05-05 3576 2552751 1569 35254478 13.90 13.95 13.70 13.75 0.10 -0.72% 13.75 59 13.80 79 0.00
2017-05-08 3576 2942871 1147 40648573 13.95 14.00 13.70 13.70 0.05 -0.36% 13.70 59 13.75 20 0.00
2017-05-09 3576 5941420 2227 80319547 13.70 13.80 13.30 13.45 0.25 -1.82% 13.40 26 13.45 15 0.00
2017-05-10 3576 2182573 817 29438699 13.50 13.60 13.40 13.50 0.05 0.37% 13.45 282 13.50 354 0.00
2017-05-11 3576 1902386 717 25535965 13.45 13.55 13.35 13.50 0.00 0% 13.40 30 13.50 80 0.00
2017-05-12 3576 4175208 1024 57133604 13.50 13.80 13.40 13.55 0.05 0.37% 13.55 149 13.60 16 0.00
2017-05-15 3576 1716627 594 23379089 13.60 13.70 13.55 13.60 0.05 0.37% 13.60 32 13.65 53 0.00
2017-05-16 3576 2924350 1103 40203570 13.65 13.90 13.65 13.65 0.05 0.37% 13.65 87 13.70 3 0.00
2017-05-17 3576 1948193 744 26617273 13.70 13.80 13.60 13.70 0.05 0.37% 13.65 54 13.70 205 0.00
2017-05-18 3576 1175637 490 15969956 13.55 13.65 13.50 13.60 0.10 -0.73% 13.60 55 13.65 47 0.00
2017-05-19 3576 2012059 764 27452842 13.70 13.80 13.55 13.55 0.05 -0.37% 13.55 165 13.60 2 0.00
2017-05-22 3576 5993391 1460 82898795 13.65 13.95 13.50 13.75 0.20 1.48% 13.75 19 13.80 57 0.00
2017-05-23 3576 1786965 655 24414966 13.75 13.80 13.60 13.60 0.15 -1.09% 13.55 152 13.60 13 0.00
2017-05-24 3576 1627548 553 22045408 13.60 13.70 13.50 13.50 0.10 -0.74% 13.50 169 13.55 3 0.00
2017-05-25 3576 1929862 650 26203932 13.60 13.75 13.50 13.55 0.05 0.37% 13.50 228 13.55 49 0.00
2017-05-26 3576 2111283 610 28488599 13.60 13.65 13.40 13.45 0.10 -0.74% 13.45 43 13.50 78 0.00
2017-05-31 3576 2215104 699 29820279 13.60 13.65 13.35 13.35 0.10 -0.74% 13.35 124 13.40 7 0.00
2017-06-01 3576 2181527 800 29456321 13.40 13.65 13.40 13.45 0.10 0.75% 13.45 42 13.50 197 0.00
2017-06-02 3576 6377765 1620 87565730 13.50 13.80 13.50 13.65 0.20 1.49% 13.65 157 13.70 83 0.00
2017-06-03 3576 5386213 1528 74641839 13.70 13.95 13.60 13.90 0.25 1.83% 13.90 21 13.95 199 0.00
2017-06-06 3576 2645560 906 36779871 14.05 14.10 13.80 13.90 0.15 0% 13.90 3 13.95 93 0.00
2017-06-07 3576 2685963 763 37483175 14.00 14.10 13.85 13.95 0.05 0.36% 13.90 458 13.95 91 0.00
2017-06-08 3576 1444689 552 20166632 14.00 14.10 13.90 13.90 0.05 -0.36% 13.90 31 13.95 97 0.00
2017-06-09 3576 7848581 2470 111758509 14.25 14.35 14.10 14.10 0.20 1.44% 14.10 102 14.15 103 0.00
2017-06-12 3576 2386981 711 33537284 14.00 14.15 14.00 14.05 0.05 -0.35% 14.00 172 14.05 16 0.00
2017-06-13 3576 2587782 955 36671498 14.10 14.30 14.10 14.10 0.05 0.36% 14.10 348 14.15 19 0.00
2017-06-14 3576 4188205 1441 58516112 14.15 14.25 13.85 13.95 0.15 -1.06% 13.90 8 13.95 53 0.00
2017-06-15 3576 8249964 2449 117228421 14.00 14.40 13.90 14.35 0.40 2.87% 14.30 93 14.35 141 0.00
2017-06-16 3576 14117569 3971 205923888 14.50 14.75 14.40 14.65 0.30 2.09% 14.65 12 14.70 423 0.00
2017-06-19 3576 5288096 1654 76360773 14.60 14.65 14.30 14.45 0.20 -1.37% 14.40 1 14.45 197 0.00
2017-06-20 3576 8890417 2537 130088998 14.55 14.80 14.45 14.45 0.00 0% 14.45 400 14.50 1 0.00
2017-06-21 3576 3837787 1432 55564604 14.45 14.60 14.35 14.55 0.10 0.69% 14.55 3 14.60 235 0.00
2017-06-22 3576 6389419 1758 94010928 14.65 14.90 14.55 14.65 0.10 0.69% 14.60 59 14.65 74 0.00
2017-06-23 3576 14139371 3668 210904113 14.90 15.10 14.75 14.85 0.20 1.37% 14.85 63 14.90 132 0.00
2017-06-26 3576 7874750 2219 117149449 14.95 15.05 14.70 14.85 0.00 0% 14.80 54 14.85 114 0.00
2017-06-27 3576 9222239 2679 138795748 15.10 15.20 14.90 14.95 0.10 0.67% 14.95 23 15.00 66 0.00
2017-06-28 3576 8276943 1896 123323345 15.05 15.10 14.75 14.80 0.15 -1% 14.80 41 14.85 12 0.00
2017-06-29 3576 4019022 1670 59507268 14.95 15.00 14.70 14.75 0.05 -0.34% 14.75 38 14.80 193 0.00
2017-06-30 3576 4486406 1363 65639716 14.70 14.75 14.55 14.60 0.15 -1.02% 14.60 25 14.65 27 0.00
2017-07-03 3576 4034457 1470 58223323 14.60 14.60 14.30 14.40 0.20 -1.37% 14.40 2 14.45 10 0.00
2017-07-04 3576 6199080 1877 91369509 14.60 14.90 14.55 14.70 0.30 2.08% 14.70 35 14.75 172 0.00
2017-07-05 3576 4942817 2568 71305208 14.70 14.70 14.35 14.35 0.35 -2.38% 14.35 325 14.40 17 0.00
2017-07-06 3576 4913026 1825 71525565 14.55 14.65 14.45 14.65 0.30 2.09% 14.55 20 14.65 110 0.00
2017-07-07 3576 1882829 685 27361181 14.60 14.65 14.45 14.45 0.20 -1.37% 14.45 100 14.50 16 0.00
2017-07-10 3576 3853909 1429 56167833 14.45 14.75 14.40 14.40 0.05 -0.35% 14.40 291 14.50 4 0.00
2017-07-11 3576 2572514 849 37035243 14.45 14.60 14.30 14.35 0.05 -0.35% 14.35 37 14.40 57 0.00
2017-07-12 3576 3679338 1263 52530039 14.50 14.50 14.20 14.25 0.10 -0.7% 14.25 32 14.30 68 0.00
2017-07-13 3576 4655454 1928 66226640 14.35 14.40 14.10 14.15 0.10 -0.7% 14.15 26 14.20 39 0.00
2017-07-14 3576 1991985 793 28159730 14.20 14.30 14.10 14.10 0.05 -0.35% 14.10 29 14.15 54 0.00
2017-07-17 3576 3028770 1119 42445296 14.15 14.15 13.90 13.90 0.20 -1.42% 13.90 200 13.95 9 0.00
2017-07-18 3576 2876848 1196 40088526 13.95 14.00 13.90 13.90 0.00 0% 13.90 260 13.95 11 0.00
2017-07-19 3576 4348870 1812 60296449 14.05 14.05 13.75 13.75 0.15 -1.08% 13.75 219 13.80 32 0.00
2017-07-20 3576 3043437 931 42452392 13.90 14.05 13.90 13.90 0.15 1.09% 13.90 116 13.95 72 0.00
2017-07-21 3576 5846134 2457 82144500 14.00 14.20 13.90 14.00 0.10 0.72% 14.00 8 14.05 72 0.00
2017-07-24 3576 1961537 818 27506856 14.00 14.15 13.90 14.00 0.00 0% 14.00 159 14.05 20 0.00
2017-07-25 3576 2512703 1142 35044376 13.90 14.10 13.90 13.90 0.10 -0.71% 13.90 446 13.95 10 0.00
2017-07-26 3576 6910655 2341 97947328 14.15 14.30 14.05 14.10 0.20 1.44% 14.10 268 14.15 38 0.00
2017-07-27 3576 2330607 1262 32759198 14.10 14.15 14.00 14.05 0.05 -0.35% 14.00 410 14.05 8 0.00
2017-07-28 3576 4557494 1675 64540681 14.10 14.30 14.00 14.05 0.00 0% 14.05 3 14.10 4 0.00
2017-07-31 3576 1983035 833 27824678 14.20 14.20 13.95 13.95 0.10 -0.71% 13.95 22 14.00 10 0.00
2017-08-01 3576 2812124 1047 39320815 14.05 14.10 13.90 14.05 0.10 0.72% 14.00 14 14.05 149 0.00
2017-08-02 3576 2154866 809 30025072 14.05 14.10 13.90 13.90 0.15 -1.07% 13.90 207 13.95 46 0.00
2017-08-03 3576 2849580 901 39811565 13.90 14.05 13.85 13.95 0.05 0.36% 13.90 226 13.95 7 0.00
2017-08-04 3576 3100792 1201 43327594 14.05 14.10 13.90 13.95 0.00 0% 13.95 79 14.00 178 0.00
2017-08-07 3576 2115436 747 29431975 14.00 14.05 13.85 13.90 0.05 -0.36% 13.90 23 13.95 164 0.00
2017-08-08 3576 3378866 1086 46621200 13.90 14.00 13.75 13.75 0.15 -1.08% 13.75 135 13.80 107 0.00
2017-08-09 3576 3973286 1464 54101852 13.75 13.90 13.50 13.55 0.20 -1.45% 13.50 707 13.55 12 0.00
2017-08-10 3576 5146104 1466 68574016 13.55 13.65 13.15 13.25 0.30 -2.21% 13.25 20 13.30 182 0.00
2017-08-11 3576 3140743 979 41503900 13.15 13.35 13.10 13.20 0.05 -0.38% 13.20 61 13.25 29 0.00
2017-08-14 3576 10306060 2613 130481028 13.30 13.30 12.35 12.40 0.80 -6.06% 12.40 79 12.45 105 0.00
2017-08-15 3576 3517303 1245 44534010 12.70 12.80 12.55 12.60 0.20 1.61% 12.60 122 12.65 128 0.00
2017-08-16 3576 7161560 2553 93687807 12.75 13.40 12.70 13.15 0.55 4.37% 13.15 57 13.20 14 0.00
2017-08-17 3576 3541999 1261 46553577 13.20 13.30 13.00 13.20 0.05 0.38% 13.15 25 13.20 84 0.00
2017-08-18 3576 2229426 874 29078803 13.15 13.15 12.90 13.05 0.15 -1.14% 13.05 37 13.10 15 0.00
2017-08-21 3576 6294197 1435 83641745 13.10 13.45 12.95 13.30 0.25 1.92% 13.25 92 13.30 17 0.00
2017-08-22 3576 1998888 651 26455465 13.25 13.35 13.20 13.20 0.10 -0.75% 13.20 58 13.25 57 0.00
2017-08-23 3576 3634103 1080 48394458 13.30 13.45 13.20 13.20 0.00 0% 13.20 384 13.30 26 0.00
2017-08-24 3576 5773436 1440 77678783 13.25 13.60 13.25 13.45 0.25 1.89% 13.45 110 13.50 42 0.00
2017-08-25 3576 2802462 1070 37714432 13.50 13.60 13.35 13.40 0.05 -0.37% 13.40 130 13.45 78 0.00
2017-08-28 3576 13026326 2250 178836437 13.50 13.85 13.35 13.65 0.25 1.87% 13.65 43 13.70 111 0.00
2017-08-29 3576 2399322 882 32537637 13.65 13.70 13.50 13.55 0.10 -0.73% 13.55 53 13.60 13 0.00
2017-08-30 3576 2417266 887 32983795 13.70 13.75 13.55 13.55 0.00 0% 13.55 47 13.60 47 0.00
2017-08-31 3576 2639637 857 36040236 13.75 13.80 13.55 13.70 0.15 1.11% 13.65 76 13.70 98 0.00
2017-09-01 3576 2530811 865 34811606 13.80 13.85 13.65 13.70 0.00 0% 13.70 15 13.75 131 0.00
2017-09-04 3576 2590528 978 35178288 13.70 13.80 13.45 13.45 0.25 -1.82% 13.45 153 13.50 101 0.00
2017-09-05 3576 12144473 3511 169023230 13.60 14.15 13.55 14.00 0.55 4.09% 14.00 92 14.05 56 0.00
2017-09-06 3576 21850180 6291 316538045 14.15 14.85 14.05 14.55 0.55 3.93% 14.50 310 14.55 94 0.00
2017-09-07 3576 10078214 3273 145645680 14.70 14.85 14.15 14.20 0.35 -2.41% 14.15 181 14.20 5 0.00
2017-09-08 3576 5706813 1680 80694516 14.40 14.40 14.00 14.05 0.15 -1.06% 14.05 1 14.10 15 0.00
2017-09-11 3576 19112414 5262 279506395 14.20 14.90 14.15 14.65 0.60 4.27% 14.65 323 14.70 81 0.00
2017-09-12 3576 5345804 1794 77640017 14.65 14.70 14.40 14.45 0.20 -1.37% 14.40 137 14.45 64 0.00
2017-09-13 3576 4219082 1411 60941510 14.50 14.70 14.30 14.30 0.15 -1.04% 14.30 437 14.35 2 0.00
2017-09-14 3576 3047866 950 43925864 14.45 14.55 14.30 14.35 0.05 0.35% 14.35 40 14.40 69 0.00
2017-09-15 3576 3403567 1139 49044651 14.50 14.55 14.30 14.45 0.10 0.7% 14.40 2 14.45 228 0.00
2017-09-18 3576 6891410 2007 100981940 14.80 14.80 14.45 14.50 0.05 0.35% 14.50 342 14.55 117 0.00
2017-09-19 3576 3732626 1177 54053688 14.60 14.70 14.30 14.45 0.05 -0.34% 14.40 20 14.45 133 0.00
2017-09-20 3576 14089916 3071 205890432 14.50 14.80 14.30 14.30 0.15 -1.04% 14.30 555 14.40 5 0.00
2017-09-21 3576 1728639 782 24850909 14.40 14.50 14.30 14.40 0.10 0.7% 14.35 64 14.40 291 0.00
2017-09-22 3576 4675710 1138 66990561 14.55 14.55 14.15 14.15 0.25 -1.74% 14.15 82 14.20 59 0.00
2017-09-25 3576 7083147 2052 101457039 14.25 14.45 14.15 14.30 0.15 1.06% 14.30 8 14.35 110 0.00
2017-09-26 3576 28968851 7830 429710084 14.40 15.15 14.35 14.50 0.20 1.4% 14.50 646 14.55 26 0.00
2017-09-27 3576 9655518 2929 141745101 14.70 14.85 14.55 14.70 0.20 1.38% 14.70 91 14.75 256 0.00
2017-09-28 3576 58623542 14999 911512422 14.90 16.10 14.80 16.05 1.35 9.18% 16.00 38 16.05 581 0.00
2017-09-29 3576 27308202 7816 426697778 16.05 16.05 15.40 15.50 0.55 -3.43% 15.45 281 15.50 292 0.00
2017-09-30 3576 11335554 3498 177855181 15.65 15.90 15.50 15.50 0.00 0% 15.50 486 15.55 65 0.00
2017-10-02 3576 9565209 3195 150179600 15.70 15.90 15.55 15.60 0.10 0.65% 15.55 247 15.60 82 0.00
2017-10-03 3576 31633864 8207 507436648 15.85 16.25 15.75 15.75 0.15 0.96% 15.75 31 15.80 7 0.00
2017-10-05 3576 11916318 3780 187525796 15.90 16.05 15.60 15.75 0.00 0% 15.70 190 15.75 180 0.00
2017-10-06 3576 10361124 2793 164004128 15.95 16.05 15.65 15.75 0.00 0% 15.75 135 15.80 245 0.00
2017-10-11 3576 11250424 3738 173626983 15.95 15.95 15.10 15.25 0.50 -3.17% 15.25 18 15.30 81 0.00
2017-10-12 3576 13190178 4200 205954726 15.30 15.90 15.20 15.80 0.55 3.61% 15.80 108 15.85 143 0.00
2017-10-13 3576 6837779 2241 107819269 15.90 15.90 15.60 15.70 0.10 -0.63% 15.70 64 15.75 105 0.00
2017-10-17 3576 87510429 22647 1502405893 17.25 17.25 16.65 17.10 0.00 8.92% 17.10 170 17.15 104 0.00
2017-10-18 3576 38519028 11155 639050129 16.55 16.90 16.40 16.45 0.65 -3.8% 16.45 78 16.50 32 0.00
2017-10-19 3576 16550994 5117 272463934 16.55 16.80 16.25 16.35 0.10 -0.61% 16.35 214 16.40 113 0.00
2017-10-20 3576 16438911 5209 263898515 16.20 16.30 15.90 15.90 0.45 -2.75% 15.90 514 15.95 54 0.00
2017-10-23 3576 11263276 3389 181299966 16.00 16.30 15.90 16.00 0.10 0.63% 16.00 486 16.05 21 0.00
2017-10-24 3576 6406865 2469 102057291 16.10 16.20 15.80 15.90 0.10 -0.62% 15.90 52 15.95 27 0.00
2017-10-25 3576 15894689 4756 256973373 16.05 16.35 15.95 16.10 0.20 1.26% 16.10 112 16.15 81 0.00
2017-10-26 3576 10226499 3288 166779598 16.25 16.55 16.10 16.15 0.05 0.31% 16.15 259 16.20 93 0.00
2017-10-27 3576 13891866 4481 225140153 16.20 16.45 15.90 15.95 0.20 -1.24% 15.90 327 15.95 2 0.00
2017-10-30 3576 8517355 2831 134217828 16.10 16.15 15.60 15.60 0.35 -2.19% 15.60 173 15.65 7 0.00
2017-10-31 3576 7295755 2667 112662338 15.65 15.75 15.25 15.30 0.30 -1.92% 15.30 126 15.35 167 0.00
2017-11-01 3576 6699048 2338 101778026 15.40 15.45 15.10 15.15 0.15 -0.98% 15.15 284 15.20 35 0.00
2017-11-02 3576 4329122 1664 65697183 15.15 15.30 15.10 15.10 0.05 -0.33% 15.10 316 15.15 86 0.00
2017-11-03 3576 4164560 1427 62881873 15.15 15.25 15.05 15.05 0.05 -0.33% 15.05 185 15.10 59 0.00
2017-11-06 3576 6604209 1907 100479653 15.10 15.40 15.00 15.15 0.10 0.66% 15.15 12 15.20 64 0.00
2017-11-07 3576 4422251 1693 66679918 15.20 15.20 15.00 15.05 0.10 -0.66% 15.05 108 15.10 62 0.00
2017-11-08 3576 3866027 1466 58596553 15.15 15.35 15.00 15.10 0.05 0.33% 15.10 9 15.15 48 0.00
2017-11-09 3576 8352411 2963 127732900 15.25 15.55 15.10 15.15 0.05 0.33% 15.15 12 15.20 31 0.00
2017-11-10 3576 4273836 1553 64712157 15.20 15.25 15.05 15.15 0.00 0% 15.10 308 15.15 8 0.00
2017-11-13 3576 4766680 1657 72728361 15.25 15.40 15.10 15.10 0.05 -0.33% 15.10 95 15.15 8 0.00
2017-11-14 3576 5305355 1819 79108268 15.15 15.20 14.70 14.75 0.35 -2.32% 14.75 66 14.80 7 0.00
2017-11-15 3576 10145439 3482 144798051 14.55 14.55 14.05 14.20 0.55 -3.73% 14.20 30 14.25 36 0.00
2017-11-16 3576 3135487 1176 44549278 14.20 14.30 14.15 14.15 0.05 -0.35% 14.15 116 14.20 2 0.00
2017-11-17 3576 4691831 1624 67423882 14.30 14.50 14.25 14.25 0.10 0.71% 14.25 186 14.30 31 0.00
2017-11-20 3576 2497293 720 35525998 14.25 14.35 14.15 14.20 0.05 -0.35% 14.20 26 14.25 88 0.00
2017-11-21 3576 4383478 1237 63073151 14.30 14.50 14.25 14.40 0.20 1.41% 14.40 59 14.45 122 0.00
2017-11-22 3576 3400999 1038 48536279 14.45 14.50 14.20 14.20 0.20 -1.39% 14.20 311 14.25 98 0.00
2017-11-23 3576 3206682 935 45398392 14.20 14.30 14.10 14.10 0.10 -0.7% 14.10 163 14.15 5 0.00
2017-11-24 3576 2304844 882 32563293 14.10 14.20 14.10 14.15 0.05 0.35% 14.10 325 14.15 14 0.00
2017-11-27 3576 2667104 970 38036072 14.15 14.35 14.15 14.20 0.05 0.35% 14.20 171 14.25 17 0.00
2017-11-28 3576 2745096 971 39240307 14.25 14.40 14.20 14.20 0.00 0% 14.20 182 14.25 7 0.00
2017-11-29 3576 3629302 1284 52121157 14.30 14.50 14.25 14.30 0.10 0.7% 14.30 133 14.35 2 0.00
2017-11-30 3576 5224328 1734 75450450 14.30 14.55 14.30 14.40 0.10 0.7% 14.35 63 14.45 289 0.00
2017-12-01 3576 5900907 1809 83384448 14.40 14.40 13.95 14.00 0.40 -2.78% 14.00 398 14.05 35 0.00
2017-12-04 3576 4241829 1492 58694377 13.95 14.00 13.70 13.80 0.20 -1.43% 13.80 5 13.85 28 0.00
2017-12-05 3576 4029616 1216 55179783 13.80 13.85 13.55 13.60 0.20 -1.45% 13.55 221 13.60 55 0.00
2017-12-06 3576 4910577 1560 65698140 13.65 13.80 13.15 13.25 0.35 -2.57% 13.25 26 13.30 35 0.00
2017-12-07 3576 3373109 1060 44661378 13.35 13.45 13.10 13.15 0.10 -0.75% 13.15 16 13.20 23 0.00
2017-12-08 3576 3839486 1113 50625553 13.20 13.40 13.00 13.30 0.15 1.14% 13.30 147 13.35 81 0.00
2017-12-11 3576 2916753 809 38858744 13.40 13.45 13.25 13.35 0.05 0.38% 13.35 3 13.40 69 0.00
2017-12-12 3576 2224798 909 29666978 13.40 13.45 13.20 13.20 0.15 -1.12% 13.20 165 13.30 10 0.00
2017-12-13 3576 5489474 1387 73119800 13.25 13.45 13.15 13.20 0.00 0% 13.20 197 13.25 15 0.00
2017-12-14 3576 2046018 768 27147178 13.25 13.35 13.20 13.25 0.05 0.38% 13.20 332 13.25 6 0.00
2017-12-15 3576 1762623 535 23313952 13.25 13.30 13.15 13.25 0.00 0% 13.20 29 13.25 77 0.00
2017-12-18 3576 1459530 560 19289641 13.30 13.30 13.15 13.20 0.05 -0.38% 13.20 62 13.25 366 0.00
2017-12-19 3576 1822534 681 24014090 13.25 13.30 13.10 13.10 0.10 -0.76% 13.10 440 13.15 40 0.00
2017-12-20 3576 1940958 772 25561939 13.10 13.30 13.10 13.25 0.15 1.15% 13.25 52 13.30 213 0.00
2017-12-21 3576 24496378 6796 344244022 13.35 14.40 13.35 14.25 1.00 7.55% 14.25 69 14.30 2 0.00
2017-12-22 3576 6725898 2078 94321311 14.35 14.35 13.80 14.00 0.25 -1.75% 13.95 17 14.00 327 0.00
2017-12-25 3576 3103915 954 42758725 13.85 13.90 13.70 13.70 0.30 -2.14% 13.70 239 13.75 20 0.00
2017-12-26 3576 3691836 1243 51327236 13.80 14.10 13.70 13.70 0.00 0% 13.70 134 13.75 5 0.00
2017-12-27 3576 1918670 673 26552037 13.80 13.95 13.75 13.80 0.10 0.73% 13.80 35 13.85 23 0.00
2017-12-28 3576 1435979 584 19879649 13.85 13.95 13.80 13.85 0.05 0.36% 13.80 73 13.85 17 0.00
2017-12-29 3576 2008924 936 27828992 13.95 14.05 13.75 13.75 0.10 -0.72% 13.75 5 13.80 2 0.00