微星(2377)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　14.00
0
0%		14.10
0.1
0.71%		13.95
-0.15
-1.06%		 　13.95
0
0%		14.00
0.05
0.36%		14.00
0
0%		13.90
-0.1
-0.71%		13.90
0
0%		 　13.90
0
0%		14.00
0.1
0.72%		13.90
-0.1
-0.71%		13.55
-0.35
-2.52%		13.90
0.35
2.58%		 　13.75
-0.15
-1.08%		13.80
0.05
0.36%		13.80
0
0%		13.70
-0.1
-0.72%		13.60
-0.1
-0.73%		 　13.75
0.15
1.1%		13.95
0.2
1.45%		14.00
0.05
0.36%		13.65
-0.35
-2.5%		13.86
2 月13.70
0.05
0.37%		 　13.80
0.1
0.73%		13.70
-0.1
-0.72%		13.70
0
0%		 　　　　　　　　　　13.70
0
0%		13.90
0.2
1.46%		13.90
0
0%		13.90
0
0%		13.90
0
0%		13.90
0
0%		 14.10
0.2
1.44%		14.00
-0.1
-0.71%		14.05
0.05
0.36%		 13.97
3 月14.40
0.35
2.49%		 　14.25
-0.15
-1.04%		14.55
0.3
2.11%		14.50
-0.05
-0.34%		14.45
-0.05
-0.34%		14.30
-0.15
-1.04%		 　14.30
0
0%		14.10
-0.2
-1.4%		14.10
0
0%		14.05
-0.05
-0.35%		14.00
-0.05
-0.36%		 　13.80
-0.2
-1.43%		14.00
0.2
1.45%		13.85
-0.15
-1.07%		13.90
0.05
0.36%		14.00
0.1
0.72%		 　14.00
0
0%		13.90
-0.1
-0.71%		14.00
0.1
0.72%		14.10
0.1
0.71%		14.10
0
0%		 14.11
4 月14.00
-0.1
-0.71%		13.90
-0.1
-0.71%		13.95
0.05
0.36%		 　　　13.50
-0.45
-3.23%		13.60
0.1
0.74%		13.60
0
0%		13.70
0.1
0.74%		13.75
0.05
0.36%		 　13.60
-0.15
-1.09%		13.65
0.05
0.37%		13.65
0
0%		13.75
0.1
0.73%		13.90
0.15
1.09%		 　13.90
0
0%		13.90
0
0%		13.95
0.05
0.36%		13.75
-0.2
-1.43%		13.75
0
0%		 　13.75
0
0%		13.80
0.05
0.36%		 13.76
5 月　13.80
0
0%		13.75
-0.05
-0.36%		 　14.20
0.45
3.27%		14.20
0
0%		14.15
-0.05
-0.35%		14.35
0.2
1.41%		14.35
0
0%		 　14.35
0
0%		14.75
0.4
2.79%		14.80
0.05
0.34%		15.05
0.25
1.69%		15.00
-0.05
-0.33%		 　15.20
0.2
1.33%		15.20
0
0%		15.25
0.05
0.33%		15.10
-0.15
-0.98%		15.20
0.1
0.66%		 　15.60
0.4
2.63%		15.80
0.2
1.28%		15.70
-0.1
-0.63%		15.75
0.05
0.32%		15.75
0
0%		14.87
6 月 　15.70
-0.05
-0.32%		15.85
0.15
0.96%		15.85
0
0%		15.50
-0.35
-2.21%		15.40
-0.1
-0.65%		 　15.70
0.3
1.95%		15.55
-0.15
-0.96%		 15.25
-0.3
-1.93%		15.15
-0.1
-0.66%		 　15.25
0.1
0.66%		15.65
0.4
2.62%		15.70
0.05
0.32%		15.60
-0.1
-0.64%		14.90
-0.7
-4.49%		 　15.40
0.5
3.36%		15.30
-0.1
-0.65%		15.50
0.2
1.31%		15.70
0.2
1.29%		15.70
0
0%		 15.54
7 月15.90
0.2
1.27%		16.00
0.1
0.63%		15.85
-0.15
-0.94%		15.75
-0.1
-0.63%		15.80
0.05
0.32%		 　15.80
0
0%		15.90
0.1
0.63%		16.00
0.1
0.63%		15.95
-0.05
-0.31%		16.00
0.05
0.31%		 　16.15
0.15
0.94%		16.70
0.55
3.41%		16.95
0.25
1.5%		16.90
-0.05
-0.29%		16.75
-0.15
-0.89%		 　17.00
0.25
1.49%		17.05
0.05
0.29%		17.60
0.55
3.23%		17.50
-0.1
-0.57%		17.80
0.3
1.71%		 　17.85
0.05
0.28%		17.90
0.05
0.28%		17.80
-0.1
-0.56%		16.66
8 月17.75
-0.05
-0.28%		17.55
-0.2
-1.13%		 　17.95
0.4
2.28%		17.85
-0.1
-0.56%		17.60
-0.25
-1.4%		17.75
0.15
0.85%		17.80
0.05
0.28%		 　17.75
-0.05
-0.28%		16.95
-0.8
-4.51%		17.10
0.15
0.88%		16.85
-0.25
-1.46%		16.90
0.05
0.3%		 　16.85
-0.05
-0.3%		16.95
0.1
0.59%		 17.10
0.15
0.88%		17.65
0.55
3.22%		 　17.80
0.15
0.85%		17.55
-0.25
-1.4%		17.30
-0.25
-1.42%		17.60
0.3
1.73%		17.55
-0.05
-0.28%		 17.47
9 月　18.05
0.5
2.85%		18.15
0.1
0.55%		18.35
0.2
1.1%		18.45
0.1
0.54%		19.40
0.95
5.15%		 　19.35
-0.05
-0.26%		19.20
-0.15
-0.78%		19.20
0
0%		19.20
0
0%		19.00
-0.2
-1.04%		18.50
-0.5
-2.63%		 18.95
0.45
2.43%		19.00
0.05
0.26%		19.00
0
0%		 　　　19.10
0.1
0.53%		19.10
0
0%		19.00
-0.1
-0.52%		18.80
-0.2
-1.05%		18.90
0.1
0.53%		 　18.95
0.05
0.26%		 18.91
10 月18.85
-0.1
-0.53%		19.40
0.55
2.92%		19.60
0.2
1.03%		19.65
0.05
0.26%		 　19.25
-0.4
-2.04%		19.00
-0.25
-1.3%		18.70
-0.3
-1.58%		 19.35
0.65
3.48%		 　19.15
-0.2
-1.03%		19.30
0.15
0.78%		19.20
-0.1
-0.52%		19.35
0.15
0.78%		19.50
0.15
0.78%		 　19.45
-0.05
-0.26%		19.45
0
0%		19.50
0.05
0.26%		19.40
-0.1
-0.51%		19.35
-0.05
-0.26%		 　19.40
0.05
0.26%		19.35
-0.05
-0.26%		19.35
0
0%		19.75
0.4
2.07%		19.33
11 月19.55
-0.2
-1.01%		 　19.50
-0.05
-0.26%		19.10
-0.4
-2.05%		18.55
-0.55
-2.88%		18.70
0.15
0.81%		18.65
-0.05
-0.27%		 　18.70
0.05
0.27%		18.90
0.2
1.07%		19.40
0.5
2.65%		19.65
0.25
1.29%		19.60
-0.05
-0.25%		 　20.20
0.6
3.06%		20.25
0.05
0.25%		20.50
0.25
1.23%		20.40
-0.1
-0.49%		20.75
0.35
1.72%		 　20.90
0.15
0.72%		20.75
-0.15
-0.72%		21.00
0.25
1.2%		21.35
0.35
1.67%		21.30
-0.05
-0.23%		 19.99
12 月　21.40
0.1
0.47%		22.30
0.9
4.21%		22.35
0.05
0.22%		22.80
0.45
2.01%		22.80
0
0%		 　23.25
0.45
1.97%		24.20
0.95
4.09%		23.80
-0.4
-1.65%		23.95
0.15
0.63%		24.10
0.15
0.63%		 　23.65
-0.45
-1.87%		24.10
0.45
1.9%		24.70
0.6
2.49%		24.65
-0.05
-0.2%		24.60
-0.05
-0.2%		 　23.50
-1.1
-4.47%		23.85
0.35
1.49%		23.90
0.05
0.21%		24.10
0.2
0.84%		24.05
-0.05
-0.21%		 　24.15
0.1
0.42%		24.20
0.05
0.21%		23.65

說明:最高漲幅:5.15%最低跌幅:-4.51% 最高價:24.70最低價:13.50平均價:16.91,灰色底表示週末,漲155天(34.7)元,跌107天(-19.75)元,平盤48天
5%=1,4%=2,3%=20,2%=24,1%=67,0%=89,-0%=1,-1%=3,-2%=6,-3%=10,-4%=32,-5%=55,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 2377 996975 426 13975332 14.05 14.10 13.95 14.00 0.05 0% 14.00 15 14.05 220 11.97
2013-01-03 2377 1530450 538 21609600 14.10 14.20 14.05 14.10 0.10 0.71% 14.05 170 14.10 2 12.05
2013-01-04 2377 808542 382 11332971 14.00 14.15 13.95 13.95 0.15 -1.06% 13.95 110 14.05 56 11.92
2013-01-07 2377 744221 340 10431511 13.95 14.10 13.95 13.95 0.00 0% 13.95 133 14.00 40 11.92
2013-01-08 2377 839551 323 11735254 13.95 14.05 13.95 14.00 0.05 0.36% 14.00 23 14.05 149 11.97
2013-01-09 2377 1090283 383 15265534 14.00 14.05 13.95 14.00 0.00 0% 14.00 33 14.05 190 11.97
2013-01-10 2377 1181137 367 16483487 14.00 14.05 13.85 13.90 0.10 -0.71% 13.90 17 13.95 5 11.88
2013-01-11 2377 690423 241 9607346 14.00 14.00 13.85 13.90 0.00 0% 13.90 9 13.95 41 11.88
2013-01-14 2377 713900 338 9936508 13.90 14.00 13.85 13.90 0.00 0% 13.90 153 13.95 106 11.88
2013-01-15 2377 1297954 476 18111551 14.00 14.00 13.90 14.00 0.10 0.72% 13.95 11 14.00 554 11.97
2013-01-16 2377 748338 338 10422304 14.00 14.00 13.85 13.90 0.10 -0.71% 13.90 90 13.95 41 11.88
2013-01-17 2377 1593632 473 21822254 14.00 14.00 13.55 13.55 0.35 -2.52% 13.55 53 13.60 71 11.58
2013-01-18 2377 1542540 453 21192745 13.65 13.90 13.60 13.90 0.35 2.58% 13.75 8 13.90 62 11.88
2013-01-21 2377 427481 211 5890935 13.90 13.90 13.75 13.75 0.15 -1.08% 13.75 48 13.80 15 11.75
2013-01-22 2377 395026 252 5446750 13.80 13.85 13.75 13.80 0.05 0.36% 13.75 50 13.80 17 11.79
2013-01-23 2377 696063 284 9584607 13.85 13.85 13.70 13.80 0.00 0% 13.75 3 13.80 132 11.79
2013-01-24 2377 597052 289 8207451 13.85 13.85 13.65 13.70 0.10 -0.72% 13.70 2 13.75 11 11.71
2013-01-25 2377 448355 254 6127772 13.75 13.75 13.60 13.60 0.10 -0.73% 13.60 144 13.70 6 11.62
2013-01-28 2377 450759 190 6160747 13.60 13.75 13.60 13.75 0.15 1.1% 13.70 2 13.75 52 11.75
2013-01-29 2377 845832 359 11751853 13.85 13.95 13.85 13.95 0.20 1.45% 13.90 17 13.95 83 11.92
2013-01-30 2377 1797955 590 25013069 13.90 14.00 13.80 14.00 0.05 0.36% 13.95 31 14.00 204 11.97
2013-01-31 2377 2848874 1035 39467972 14.00 14.10 13.65 13.65 0.35 -2.5% 13.65 100 13.75 5 11.67
2013-02-01 2377 1334340 630 18242232 13.70 13.80 13.60 13.70 0.05 0.37% 13.70 88 13.75 9 11.71
2013-02-04 2377 751456 446 10393931 13.90 13.90 13.75 13.80 0.10 0.73% 13.75 86 13.80 6 11.79
2013-02-05 2377 958084 507 13132536 13.70 13.80 13.65 13.70 0.10 -0.72% 13.70 62 13.75 8 11.71
2013-02-06 2377 1098960 616 15158242 13.90 13.90 13.70 13.70 0.00 0% 13.70 27 13.75 1 11.71
2013-02-18 2377 826609 338 11395067 13.90 13.90 13.70 13.70 0.00 0% 13.70 207 13.80 52 11.71
2013-02-19 2377 2171349 748 30011451 13.80 13.95 13.70 13.90 0.20 1.46% 13.90 66 13.95 75 11.88
2013-02-20 2377 1639908 674 22753319 13.90 13.95 13.80 13.90 0.00 0% 13.85 105 13.90 128 11.88
2013-02-21 2377 960597 449 13336230 13.80 13.95 13.80 13.90 0.00 0% 13.85 69 13.90 4 11.88
2013-02-22 2377 910090 338 12613182 13.90 13.90 13.80 13.90 0.00 0% 13.85 18 13.90 11 11.88
2013-02-23 2377 843551 282 11743383 13.95 14.00 13.80 13.90 0.00 0% 13.90 112 13.95 136 11.88
2013-02-25 2377 2703617 963 38016138 14.00 14.15 13.90 14.10 0.20 1.44% 14.05 66 14.10 15 12.05
2013-02-26 2377 1329971 414 18646384 14.05 14.10 13.95 14.00 0.10 -0.71% 14.00 24 14.05 36 11.97
2013-02-27 2377 970033 339 13637662 14.10 14.10 14.00 14.05 0.05 0.36% 14.00 632 14.05 23 12.01
2013-03-01 2377 5633364 1763 80980937 14.10 14.55 14.10 14.40 0.35 2.49% 14.35 80 14.40 177 12.31
2013-03-04 2377 2355748 659 33728575 14.45 14.45 14.20 14.25 0.15 -1.04% 14.20 173 14.25 16 12.18
2013-03-05 2377 3233953 1147 46882560 14.25 14.70 14.25 14.55 0.30 2.11% 14.55 25 14.60 57 12.44
2013-03-06 2377 2552762 790 37235851 14.65 14.70 14.45 14.50 0.05 -0.34% 14.50 31 14.55 14 12.39
2013-03-07 2377 1376336 608 19975177 14.50 14.60 14.45 14.45 0.05 -0.34% 14.45 222 14.50 79 12.35
2013-03-08 2377 1623305 609 23468186 14.60 14.60 14.30 14.30 0.15 -1.04% 14.30 252 14.35 31 12.22
2013-03-11 2377 1041122 412 14906580 14.35 14.45 14.20 14.30 0.00 0% 14.25 53 14.30 14 12.22
2013-03-12 2377 2534348 655 36051872 14.35 14.45 14.10 14.10 0.20 -1.4% 14.10 321 14.15 9 12.05
2013-03-13 2377 922777 419 13048311 14.25 14.25 14.10 14.10 0.00 0% 14.10 36 14.15 50 12.05
2013-03-14 2377 1565012 508 22034718 14.10 14.20 14.00 14.05 0.05 -0.35% 14.05 13 14.10 267 12.01
2013-03-15 2377 1826057 767 25659888 14.05 14.15 14.00 14.00 0.05 -0.36% 14.00 44 14.10 34 11.97
2013-03-18 2377 1169832 525 16275514 13.90 14.10 13.80 13.80 0.20 -1.43% 13.80 257 13.85 3 11.79
2013-03-19 2377 917483 465 12773687 13.95 14.00 13.80 14.00 0.20 1.45% 13.95 6 14.00 28 11.97
2013-03-20 2377 1392283 593 19321549 14.00 14.00 13.85 13.85 0.15 -1.07% 13.85 115 13.90 68 11.84
2013-03-21 2377 907191 356 12640273 13.95 14.00 13.90 13.90 0.05 0.36% 13.90 6 13.95 20 11.88
2013-03-22 2377 1065779 460 14912415 13.85 14.10 13.85 14.00 0.10 0.72% 13.95 11 14.00 9 11.97
2013-03-25 2377 901871 496 12672578 14.10 14.15 14.00 14.00 0.00 0% 14.00 1 14.05 1 11.97
2013-03-26 2377 1135896 471 15868499 14.00 14.10 13.90 13.90 0.10 -0.71% 13.90 111 14.00 4 11.88
2013-03-27 2377 775688 404 10843399 13.95 14.05 13.90 14.00 0.10 0.72% 13.95 46 14.00 16 11.97
2013-03-28 2377 976762 405 13688218 14.00 14.10 13.90 14.10 0.10 0.71% 13.95 30 14.10 180 12.05
2013-03-29 2377 844172 291 11862558 14.05 14.10 14.00 14.10 0.00 0% 14.05 111 14.10 158 12.05
2013-04-01 2377 1034674 263 14522489 14.20 14.20 13.95 14.00 0.10 -0.71% 14.00 74 14.05 131 13.73
2013-04-02 2377 912637 438 12746759 14.00 14.05 13.90 13.90 0.10 -0.71% 13.90 186 13.95 48 13.63
2013-04-03 2377 654348 397 9153625 14.00 14.05 13.95 13.95 0.05 0.36% 13.95 148 14.00 22 13.68
2013-04-08 2377 1985324 798 27003968 13.80 13.90 13.50 13.50 0.45 -3.23% 13.50 434 13.55 22 13.24
2013-04-09 2377 1020134 496 13849311 13.65 13.65 13.50 13.60 0.10 0.74% 13.55 120 13.60 37 13.33
2013-04-10 2377 700618 292 9563063 13.70 13.70 13.60 13.60 0.00 0% 13.60 139 13.65 12 13.33
2013-04-11 2377 951369 401 13011961 13.70 13.75 13.60 13.70 0.10 0.74% 13.70 3 13.75 72 13.43
2013-04-12 2377 742347 317 10191062 13.70 13.80 13.65 13.75 0.05 0.36% 13.70 26 13.75 2 13.48
2013-04-15 2377 534753 217 7316339 13.70 13.75 13.60 13.60 0.15 -1.09% 13.60 132 13.70 21 13.33
2013-04-16 2377 655006 311 8897222 13.55 13.70 13.45 13.65 0.05 0.37% 13.65 37 13.70 13 13.38
2013-04-17 2377 615636 299 8432275 13.70 13.80 13.60 13.65 0.00 0% 13.65 35 13.70 3 13.38
2013-04-18 2377 552696 207 7576195 13.60 13.75 13.55 13.75 0.10 0.73% 13.70 39 13.75 44 13.48
2013-04-19 2377 1360372 470 18947441 13.80 14.05 13.75 13.90 0.15 1.09% 13.90 102 13.95 18 13.63
2013-04-22 2377 1028109 345 14230295 14.00 14.00 13.80 13.90 0.00 0% 13.90 9 13.95 51 13.63
2013-04-23 2377 536944 344 7439921 13.90 13.90 13.80 13.90 0.00 0% 13.85 1 13.90 83 13.63
2013-04-24 2377 1267801 460 17692633 14.00 14.10 13.90 13.95 0.05 0.36% 13.90 43 13.95 10 13.68
2013-04-25 2377 831873 427 11492500 13.90 13.90 13.75 13.75 0.20 -1.43% 13.75 59 13.80 1 13.48
2013-04-26 2377 866852 399 11961262 13.80 13.85 13.75 13.75 0.00 0% 13.75 135 13.80 7 13.48
2013-04-29 2377 603001 287 8298505 13.80 13.85 13.70 13.75 0.00 0% 13.70 68 13.75 4 13.48
2013-04-30 2377 714941 360 9871928 13.80 13.90 13.75 13.80 0.05 0.36% 13.80 209 13.85 12 13.53
2013-05-02 2377 976227 397 13454257 13.75 13.85 13.75 13.80 0.00 0% 13.80 16 13.85 49 13.53
2013-05-03 2377 675222 227 9311730 13.80 13.85 13.75 13.75 0.05 -0.36% 13.75 130 13.80 1 13.48
2013-05-06 2377 4651552 1341 66058043 14.00 14.35 14.00 14.20 0.45 3.27% 14.20 64 14.25 40 13.92
2013-05-07 2377 1511443 514 21474483 14.20 14.30 14.10 14.20 0.00 0% 14.15 149 14.20 39 13.92
2013-05-08 2377 1349468 560 19145377 14.20 14.30 14.10 14.15 0.05 -0.35% 14.15 304 14.20 66 13.87
2013-05-09 2377 2020871 658 28934448 14.30 14.45 14.20 14.35 0.20 1.41% 14.30 124 14.35 170 14.07
2013-05-10 2377 1394307 431 20009669 14.35 14.40 14.30 14.35 0.00 0% 14.35 1 14.40 226 14.07
2013-05-13 2377 1302498 323 18679563 14.35 14.45 14.25 14.35 0.00 0% 14.35 13 14.40 148 14.07
2013-05-14 2377 6972422 1923 102829382 14.55 14.90 14.55 14.75 0.40 2.79% 14.75 76 14.80 97 10.24
2013-05-15 2377 3581003 904 52864336 14.85 14.90 14.65 14.80 0.05 0.34% 14.75 136 14.80 130 10.28
2013-05-16 2377 4231946 1200 63604521 14.95 15.10 14.90 15.05 0.25 1.69% 15.00 13 15.05 72 10.45
2013-05-17 2377 2585825 672 38844425 15.10 15.15 14.95 15.00 0.05 -0.33% 14.95 24 15.00 77 10.42
2013-05-20 2377 2593314 656 39265780 15.00 15.30 14.90 15.20 0.20 1.33% 15.15 65 15.20 179 10.56
2013-05-21 2377 2740616 846 41864087 15.30 15.40 15.10 15.20 0.00 0% 15.20 5 15.25 111 10.56
2013-05-22 2377 2168484 658 32988493 15.20 15.30 15.15 15.25 0.05 0.33% 15.25 94 15.30 278 10.59
2013-05-23 2377 2956757 1146 45050955 15.20 15.40 15.10 15.10 0.15 -0.98% 15.10 44 15.15 90 10.49
2013-05-24 2377 1978564 603 30027156 15.10 15.25 15.10 15.20 0.10 0.66% 15.15 65 15.20 28 10.56
2013-05-27 2377 4065837 1319 63221063 15.30 15.70 15.30 15.60 0.40 2.63% 15.60 10 15.65 216 10.83
2013-05-28 2377 3350012 1066 52799670 15.70 15.90 15.60 15.80 0.20 1.28% 15.75 97 15.80 259 10.97
2013-05-29 2377 2939625 993 46318738 15.80 15.95 15.60 15.70 0.10 -0.63% 15.70 63 15.75 38 10.90
2013-05-30 2377 2246062 686 35263105 15.70 15.80 15.60 15.75 0.05 0.32% 15.70 110 15.75 3 10.94
2013-05-31 2377 2282314 843 36023873 15.85 15.90 15.65 15.75 0.00 0% 15.75 12 15.80 87 10.94
2013-06-03 2377 1368632 437 21470081 15.60 15.75 15.60 15.70 0.05 -0.32% 15.70 14 15.75 118 10.90
2013-06-04 2377 5338691 1664 85375790 15.80 16.15 15.80 15.85 0.15 0.96% 15.85 42 15.90 8 11.01
2013-06-05 2377 1848769 686 29335492 15.85 16.00 15.80 15.85 0.00 0% 15.85 29 15.90 32 11.01
2013-06-06 2377 3074949 866 47880605 15.75 15.85 15.40 15.50 0.35 -2.21% 15.50 68 15.55 17 10.76
2013-06-07 2377 2337251 810 36007281 15.50 15.60 15.25 15.40 0.10 -0.65% 15.35 1 15.40 60 10.69
2013-06-10 2377 1833807 753 28679182 15.60 15.70 15.55 15.70 0.30 1.95% 15.65 56 15.70 109 10.90
2013-06-11 2377 1839918 773 28727574 15.75 15.75 15.50 15.55 0.15 -0.96% 15.55 161 15.60 13 10.80
2013-06-13 2377 2084092 716 32045396 15.40 15.50 15.25 15.25 0.30 -1.93% 15.25 126 15.30 100 10.59
2013-06-14 2377 1931370 689 29450683 15.40 15.45 15.10 15.15 0.10 -0.66% 15.15 42 15.20 5 10.52
2013-06-17 2377 1693607 620 25745219 15.15 15.30 15.15 15.25 0.10 0.66% 15.20 51 15.25 32 10.59
2013-06-18 2377 3255721 984 50409353 15.30 15.70 15.25 15.65 0.40 2.62% 15.60 61 15.65 57 10.87
2013-06-19 2377 5889058 1755 93953599 16.00 16.20 15.70 15.70 0.05 0.32% 15.70 41 15.75 10 10.90
2013-06-20 2377 2051363 765 32094041 15.55 15.75 15.50 15.60 0.10 -0.64% 15.60 63 15.65 13 10.83
2013-06-21 2377 8401103 1365 126462145 15.30 15.45 14.90 14.90 0.70 -4.49% 14.85 428 14.90 549 10.35
2013-06-24 2377 3179204 1244 48376460 15.05 15.45 15.00 15.40 0.50 3.36% 15.35 73 15.40 103 10.69
2013-06-25 2377 2411652 838 36760157 15.40 15.40 15.15 15.30 0.10 -0.65% 15.25 41 15.30 189 10.63
2013-06-26 2377 2238747 1014 34473400 15.35 15.55 15.25 15.50 0.20 1.31% 15.40 47 15.50 142 10.76
2013-06-27 2377 2718871 1072 42427631 15.50 15.70 15.45 15.70 0.20 1.29% 15.65 5 15.70 139 10.90
2013-06-28 2377 2654389 965 41836465 15.80 15.90 15.65 15.70 0.00 0% 15.65 64 15.70 9 10.90
2013-07-01 2377 2408526 733 38118801 15.60 15.90 15.60 15.90 0.20 1.27% 15.85 100 15.90 196 11.04
2013-07-02 2377 3577592 1474 57462401 16.00 16.15 15.90 16.00 0.10 0.63% 15.95 127 16.00 7 11.11
2013-07-03 2377 1839724 678 29308445 16.00 16.15 15.80 15.85 0.15 -0.94% 15.80 238 15.85 68 11.01
2013-07-04 2377 1069154 426 16926319 15.90 16.00 15.75 15.75 0.10 -0.63% 15.75 40 15.85 124 10.94
2013-07-05 2377 1096673 379 17397142 15.95 16.00 15.80 15.80 0.05 0.32% 15.80 20 15.85 28 10.97
2013-07-08 2377 940386 393 14882487 15.90 15.95 15.75 15.80 0.00 0% 15.80 64 15.85 15 10.97
2013-07-09 2377 944756 482 15006161 15.90 15.95 15.80 15.90 0.10 0.63% 15.85 47 15.90 78 11.04
2013-07-10 2377 3147030 977 50355918 15.95 16.10 15.85 16.00 0.10 0.63% 15.95 112 16.00 7 11.11
2013-07-11 2377 1637308 577 26198184 16.00 16.10 15.95 15.95 0.05 -0.31% 15.95 101 16.00 143 11.08
2013-07-12 2377 1865000 526 29841250 16.00 16.05 15.95 16.00 0.05 0.31% 16.00 32 16.05 261 11.11
2013-07-15 2377 2233101 826 35845258 16.00 16.15 15.95 16.15 0.15 0.94% 16.10 22 16.15 30 11.22
2013-07-16 2377 8186351 2553 136406865 16.20 16.80 16.20 16.70 0.55 3.41% 16.65 50 16.70 11 11.60
2013-07-17 2377 5918324 1913 100288607 16.80 17.20 16.65 16.95 0.25 1.5% 16.95 21 17.00 116 11.77
2013-07-18 2377 3363036 1005 57065046 17.05 17.15 16.80 16.90 0.05 -0.29% 16.90 135 16.95 52 11.74
2013-07-19 2377 2223655 692 37355881 16.90 17.10 16.65 16.75 0.15 -0.89% 16.70 147 16.75 81 11.63
2013-07-22 2377 3033931 944 51705423 17.05 17.25 16.95 17.00 0.25 1.49% 17.00 22 17.05 12 11.81
2013-07-23 2377 2497755 700 42630733 17.00 17.15 17.00 17.05 0.05 0.29% 17.05 43 17.10 31 11.84
2013-07-24 2377 7264700 1994 127357613 17.05 17.75 17.05 17.60 0.55 3.23% 17.60 88 17.65 283 12.22
2013-07-25 2377 3448976 1027 60756322 17.60 17.75 17.50 17.50 0.10 -0.57% 17.45 42 17.50 18 12.15
2013-07-26 2377 7094687 2031 127162496 17.75 18.10 17.75 17.80 0.30 1.71% 17.80 74 17.85 19 12.36
2013-07-29 2377 4005202 1259 71835327 18.00 18.15 17.80 17.85 0.05 0.28% 17.85 2 17.90 187 12.40
2013-07-30 2377 3299580 1008 58806461 17.90 18.00 17.70 17.90 0.05 0.28% 17.85 40 17.90 26 12.43
2013-07-31 2377 3943834 1186 69753403 17.90 17.90 17.55 17.80 0.10 -0.56% 17.75 12 17.85 121 12.36
2013-08-01 2377 2917811 958 51912944 17.90 17.90 17.70 17.75 0.05 -0.28% 17.75 32 17.80 259 12.33
2013-08-02 2377 2957094 1204 52111989 17.80 17.85 17.50 17.55 0.20 -1.13% 17.55 37 17.60 41 12.19
2013-08-05 2377 4899611 1537 87702739 17.60 18.05 17.60 17.95 0.40 2.28% 17.95 242 18.00 229 12.47
2013-08-06 2377 3517111 1078 62959465 18.00 18.05 17.80 17.85 0.10 -0.56% 17.80 300 17.85 301 12.40
2013-08-07 2377 3145780 1210 55531129 17.60 17.85 17.55 17.60 0.25 -1.4% 17.60 51 17.65 103 12.22
2013-08-08 2377 2449177 640 43386873 17.50 17.90 17.50 17.75 0.15 0.85% 17.75 68 17.80 18 12.33
2013-08-09 2377 2209630 1058 39230883 17.80 17.90 17.60 17.80 0.05 0.28% 17.75 44 17.80 49 12.36
2013-08-12 2377 7469756 1828 132803894 17.80 17.90 17.60 17.75 0.05 -0.28% 17.70 58 17.75 107 12.33
2013-08-13 2377 10631506 2465 178850093 16.80 17.05 16.65 16.95 0.00 -4.51% 16.95 28 17.00 380 11.77
2013-08-14 2377 4612883 1438 78776011 17.05 17.20 16.85 17.10 0.15 0.88% 17.05 158 17.10 62 10.69
2013-08-15 2377 2577676 631 43701883 16.90 17.05 16.85 16.85 0.25 -1.46% 16.85 240 16.95 47 10.53
2013-08-16 2377 2604818 800 44042074 16.75 17.05 16.75 16.90 0.05 0.3% 16.90 61 16.95 20 10.56
2013-08-19 2377 2382270 506 40218633 17.00 17.00 16.80 16.85 0.05 -0.3% 16.85 101 16.90 96 10.53
2013-08-20 2377 3006804 1038 50999140 16.85 17.15 16.80 16.95 0.10 0.59% 16.90 8 16.95 49 10.59
2013-08-22 2377 2233680 997 37919210 16.80 17.15 16.80 17.10 0.15 0.88% 17.05 12 17.10 42 10.69
2013-08-23 2377 6962989 1749 121935740 17.25 17.70 17.15 17.65 0.55 3.22% 17.60 113 17.65 147 11.03
2013-08-26 2377 4665748 1349 83251077 17.95 18.10 17.70 17.80 0.15 0.85% 17.80 46 17.85 226 11.13
2013-08-27 2377 4217550 1255 74638739 17.80 18.00 17.40 17.55 0.25 -1.4% 17.55 2 17.60 72 10.97
2013-08-28 2377 2081329 818 35998936 17.20 17.40 17.20 17.30 0.25 -1.42% 17.30 7 17.35 99 10.81
2013-08-29 2377 3414933 1213 60134271 17.35 17.75 17.35 17.60 0.30 1.73% 17.55 158 17.60 7 11.00
2013-08-30 2377 2984648 1080 52799333 17.65 17.90 17.55 17.55 0.05 -0.28% 17.55 64 17.60 8 10.97
2013-09-02 2377 6850058 1796 122485164 17.55 18.10 17.55 18.05 0.50 2.85% 18.00 97 18.05 144 11.28
2013-09-03 2377 7393172 2160 134755938 18.30 18.40 18.05 18.15 0.10 0.55% 18.10 53 18.15 131 11.34
2013-09-04 2377 6979078 2301 128340202 18.20 18.55 18.05 18.35 0.20 1.1% 18.35 15 18.40 2 11.47
2013-09-05 2377 4833893 1532 89673466 18.35 18.70 18.35 18.45 0.10 0.54% 18.45 199 18.50 82 11.53
2013-09-06 2377 13788411 3910 264463094 18.70 19.45 18.70 19.40 0.95 5.15% 19.35 21 19.40 14 12.13
2013-09-09 2377 7108998 2090 137097699 19.60 19.65 18.90 19.35 0.05 -0.26% 19.30 20 19.35 76 12.09
2013-09-10 2377 6668758 2160 128043557 19.50 19.70 18.90 19.20 0.15 -0.78% 19.05 1 19.20 3 12.00
2013-09-11 2377 5339166 1554 101437504 19.10 19.20 18.80 19.20 0.00 0% 19.15 16 19.20 113 12.00
2013-09-12 2377 5428211 2143 104881816 19.35 19.55 19.10 19.20 0.00 0% 19.15 17 19.20 17 12.00
2013-09-13 2377 4640615 1211 87958414 19.20 19.20 18.85 19.00 0.20 -1.04% 18.90 5 19.00 79 11.88
2013-09-14 2377 4665294 1184 86583862 18.90 18.90 18.40 18.50 0.50 -2.63% 18.45 98 18.50 5 11.56
2013-09-16 2377 3278276 1083 61433780 18.50 18.95 18.50 18.95 0.45 2.43% 18.85 6 18.95 66 11.84
2013-09-17 2377 2416925 993 45657571 19.00 19.00 18.75 19.00 0.05 0.26% 18.95 6 19.00 87 11.88
2013-09-18 2377 2987490 950 56633710 19.00 19.05 18.85 19.00 0.00 0% 18.95 15 19.00 31 11.88
2013-09-23 2377 3159090 1162 60005508 19.00 19.10 18.85 19.10 0.10 0.53% 19.00 168 19.10 168 11.94
2013-09-24 2377 3287163 1121 62489047 19.10 19.15 18.90 19.10 0.00 0% 19.05 2 19.10 298 11.94
2013-09-25 2377 2394882 734 45471665 19.10 19.10 18.95 19.00 0.10 -0.52% 19.00 42 19.05 114 11.88
2013-09-26 2377 2393646 886 44872658 18.95 19.00 18.65 18.80 0.20 -1.05% 18.75 2 18.80 61 11.75
2013-09-27 2377 2028327 740 38075884 18.70 18.90 18.65 18.90 0.10 0.53% 18.80 54 18.90 102 11.81
2013-09-30 2377 1832342 809 34660338 18.90 19.00 18.80 18.95 0.05 0.26% 18.90 126 18.95 68 11.84
2013-10-01 2377 1701345 683 32256159 19.00 19.05 18.85 18.85 0.10 -0.53% 18.85 125 18.90 29 11.78
2013-10-02 2377 5867139 2023 112961905 18.90 19.40 18.90 19.40 0.55 2.92% 19.35 8 19.40 373 12.13
2013-10-03 2377 4407687 1486 86094129 19.60 19.70 19.45 19.60 0.20 1.03% 19.50 19 19.60 294 12.25
2013-10-04 2377 4039067 1398 79590238 19.55 19.90 19.55 19.65 0.05 0.26% 19.60 70 19.65 22 12.28
2013-10-07 2377 3267351 973 63686626 19.70 19.80 19.25 19.25 0.40 -2.04% 19.25 143 19.30 13 12.03
2013-10-08 2377 3912625 969 74690073 19.20 19.35 19.00 19.00 0.25 -1.3% 19.00 109 19.05 1 11.88
2013-10-09 2377 3342226 850 63024704 19.00 19.10 18.70 18.70 0.30 -1.58% 18.70 172 18.75 2 11.69
2013-10-11 2377 4689290 1371 89585369 19.15 19.35 18.90 19.35 0.65 3.48% 19.30 5 19.35 173 12.09
2013-10-14 2377 2368629 865 45639002 19.35 19.50 19.15 19.15 0.20 -1.03% 19.15 43 19.20 3 11.97
2013-10-15 2377 1864413 595 35980066 19.30 19.45 19.20 19.30 0.15 0.78% 19.30 23 19.35 167 12.06
2013-10-16 2377 1172519 536 22536022 19.30 19.30 19.15 19.20 0.10 -0.52% 19.15 157 19.20 15 12.00
2013-10-17 2377 2094248 991 40479310 19.35 19.50 19.20 19.35 0.15 0.78% 19.35 33 19.40 27 12.09
2013-10-18 2377 2501593 821 48674896 19.50 19.50 19.40 19.50 0.15 0.78% 19.45 13 19.50 869 12.19
2013-10-21 2377 1657042 646 32419503 19.80 19.80 19.45 19.45 0.05 -0.26% 19.45 214 19.50 5 12.16
2013-10-22 2377 1597057 485 31089439 19.50 19.55 19.35 19.45 0.00 0% 19.45 79 19.50 23 12.16
2013-10-23 2377 3824943 1192 75253932 19.50 19.80 19.50 19.50 0.05 0.26% 19.50 132 19.55 5 12.19
2013-10-24 2377 3285352 1068 63962596 19.50 19.60 19.30 19.40 0.10 -0.51% 19.35 103 19.40 79 12.13
2013-10-25 2377 1023878 434 19855733 19.40 19.50 19.35 19.35 0.05 -0.26% 19.35 58 19.40 30 12.09
2013-10-28 2377 1282733 436 24837581 19.35 19.50 19.30 19.40 0.05 0.26% 19.35 22 19.40 28 12.13
2013-10-29 2377 1029119 452 19925488 19.50 19.50 19.30 19.35 0.05 -0.26% 19.30 19 19.35 13 12.09
2013-10-30 2377 1235544 472 23927838 19.45 19.45 19.30 19.35 0.00 0% 19.35 61 19.40 49 12.09
2013-10-31 2377 3544164 966 69367250 19.45 19.75 19.35 19.75 0.40 2.07% 19.60 33 19.75 119 12.34
2013-11-01 2377 2183725 754 42994332 19.85 19.85 19.55 19.55 0.20 -1.01% 19.55 125 19.60 7 12.22
2013-11-04 2377 1646382 601 32146366 19.60 19.70 19.40 19.50 0.05 -0.26% 19.50 7 19.55 29 12.19
2013-11-05 2377 2414255 850 46501850 19.50 19.60 19.05 19.10 0.40 -2.05% 19.10 19 19.15 116 11.94
2013-11-06 2377 5317104 1756 99617415 19.10 19.15 18.50 18.55 0.55 -2.88% 18.55 123 18.70 17 11.59
2013-11-07 2377 1949798 805 36517368 18.60 18.90 18.55 18.70 0.15 0.81% 18.65 60 18.70 3 11.69
2013-11-08 2377 1245000 516 23196893 18.60 18.75 18.50 18.65 0.05 -0.27% 18.60 19 18.65 30 11.66
2013-11-11 2377 1597034 598 30067673 18.80 18.95 18.70 18.70 0.05 0.27% 18.70 69 18.75 15 11.69
2013-11-12 2377 1825884 794 34326315 18.70 18.90 18.65 18.90 0.20 1.07% 18.85 30 18.90 94 11.81
2013-11-13 2377 5962426 1726 116038406 19.20 19.65 19.20 19.40 0.50 2.65% 19.40 92 19.45 72 12.13
2013-11-14 2377 3924660 1551 76758837 19.60 19.70 19.40 19.65 0.25 1.29% 19.60 76 19.65 120 11.36
2013-11-15 2377 2650794 856 52033774 19.65 19.75 19.50 19.60 0.05 -0.25% 19.60 3 19.65 240 11.33
2013-11-18 2377 9401631 3003 189131997 19.70 20.35 19.65 20.20 0.60 3.06% 20.20 42 20.25 227 11.68
2013-11-19 2377 4194395 1610 84536218 20.20 20.30 20.05 20.25 0.05 0.25% 20.20 165 20.25 18 11.71
2013-11-20 2377 8085926 2980 165851766 20.05 20.85 20.05 20.50 0.25 1.23% 20.50 544 20.55 174 11.85
2013-11-21 2377 3848505 1251 78333264 20.35 20.50 20.20 20.40 0.10 -0.49% 20.40 14 20.45 29 11.79
2013-11-22 2377 6753870 2558 139820852 20.40 20.80 20.40 20.75 0.35 1.72% 20.70 70 20.75 26 11.99
2013-11-25 2377 4231157 1471 88809653 21.00 21.20 20.85 20.90 0.15 0.72% 20.90 20 20.95 37 12.08
2013-11-26 2377 3637668 1318 75764917 20.90 21.00 20.70 20.75 0.15 -0.72% 20.75 114 20.85 3 11.99
2013-11-27 2377 6108221 1867 128263441 20.75 21.15 20.70 21.00 0.25 1.2% 20.95 64 21.00 6 12.14
2013-11-28 2377 4770713 1543 101308340 21.20 21.40 21.05 21.35 0.35 1.67% 21.30 91 21.35 68 12.34
2013-11-29 2377 2794137 1042 59558190 21.50 21.50 21.20 21.30 0.05 -0.23% 21.25 20 21.30 29 12.31
2013-12-02 2377 2757072 1181 59012866 21.30 21.50 21.25 21.40 0.10 0.47% 21.40 3 21.45 45 12.37
2013-12-03 2377 11044332 3488 244208468 21.45 22.70 21.45 22.30 0.90 4.21% 22.30 197 22.35 51 12.89
2013-12-04 2377 5631643 1820 125293757 22.30 22.40 22.05 22.35 0.05 0.22% 22.30 25 22.35 115 12.92
2013-12-05 2377 5709776 2114 129720966 22.45 22.90 22.40 22.80 0.45 2.01% 22.75 15 22.80 151 13.18
2013-12-06 2377 4745416 1519 107827706 22.80 22.95 22.60 22.80 0.00 0% 22.75 1 22.80 25 13.18
2013-12-09 2377 6192481 2020 143925453 23.00 23.45 23.00 23.25 0.45 1.97% 23.25 38 23.30 134 13.44
2013-12-10 2377 11616928 4039 277912877 23.60 24.30 23.55 24.20 0.95 4.09% 24.15 34 24.20 405 13.99
2013-12-11 2377 7638949 2838 182327367 24.30 24.30 23.65 23.80 0.40 -1.65% 23.75 89 23.80 688 13.76
2013-12-12 2377 5359326 2099 128368541 23.50 24.15 23.45 23.95 0.15 0.63% 23.90 28 23.95 120 13.84
2013-12-13 2377 3893781 1963 93847133 24.00 24.20 24.00 24.10 0.15 0.63% 24.10 20 24.15 144 13.93
2013-12-16 2377 4635234 1649 110089390 24.15 24.20 23.55 23.65 0.45 -1.87% 23.65 22 23.70 56 13.67
2013-12-17 2377 5021525 1736 120536891 23.85 24.15 23.75 24.10 0.45 1.9% 24.00 15 24.10 193 13.93
2013-12-18 2377 6483142 2397 160107261 24.30 25.00 24.25 24.70 0.60 2.49% 24.70 12 24.75 60 14.28
2013-12-19 2377 4313776 1764 106718802 24.90 25.00 24.50 24.65 0.05 -0.2% 24.65 86 24.70 11 14.25
2013-12-20 2377 3720442 1218 91369065 24.70 24.80 24.30 24.60 0.05 -0.2% 24.50 8 24.60 153 14.22
2013-12-23 2377 10704545 3780 254584153 24.70 24.70 23.35 23.50 1.10 -4.47% 23.45 56 23.50 81 13.58
2013-12-24 2377 3622117 1436 86479508 23.85 24.05 23.75 23.85 0.35 1.49% 23.80 99 23.85 30 13.79
2013-12-25 2377 1702562 772 40580212 23.85 24.00 23.70 23.90 0.05 0.21% 23.90 46 23.95 157 13.82
2013-12-26 2377 2101910 866 50178676 23.60 24.15 23.60 24.10 0.20 0.84% 24.05 20 24.10 94 13.93
2013-12-27 2377 1724738 859 41418625 24.10 24.10 23.90 24.05 0.05 -0.21% 24.05 21 24.10 231 13.90
2013-12-30 2377 2310820 950 55765180 24.05 24.35 24.05 24.15 0.10 0.42% 24.10 79 24.15 56 13.96
2013-12-31 2377 2294973 803 55353531 24.20 24.30 24.00 24.20 0.05 0.21% 24.15 26 24.20 8 13.99
2013-12-31 2377 2294973 803 55353531 24.20 24.30 24.00 24.20 0.05 0% 24.15 26 24.20 8 13.99