微星(2377)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　　　　34.50
0
0%		34.20
-0.3
-0.87%		34.10
-0.1
-0.29%		34.40
0.3
0.88%		34.30
-0.1
-0.29%		 　34.00
-0.3
-0.87%		34.10
0.1
0.29%		33.90
-0.2
-0.59%		34.20
0.3
0.88%		33.75
-0.45
-1.32%		 　33.35
-0.4
-1.19%		33.35
0
0%		33.55
0.2
0.6%		34.35
0.8
2.38%		34.35
0
0%		 　34.30
-0.05
-0.15%		34.20
-0.1
-0.29%		36.10
1.9
5.56%		35.80
-0.3
-0.83%		35.40
-0.4
-1.12%		 34.28
2 月　34.75
-0.65
-1.84%		36.20
1.45
4.17%		36.45
0.25
0.69%		36.35
-0.1
-0.27%		37.10
0.75
2.06%		 　37.85
0.75
2.02%		37.95
0.1
0.26%		38.35
0.4
1.05%		38.50
0.15
0.39%		38.25
-0.25
-0.65%		 　　　　　　　　　38.70
0.45
1.18%		38.25
-0.45
-1.16%		38.00
-0.25
-0.65%		 37.79
3 月　38.50
0.5
1.32%		37.30
-1.2
-3.12%		37.25
-0.05
-0.13%		37.30
0.05
0.13%		37.55
0.25
0.67%		 　38.30
0.75
2%		37.10
-1.2
-3.13%		36.70
-0.4
-1.08%		36.70
0
0%		36.90
0.2
0.54%		 　36.85
-0.05
-0.14%		36.60
-0.25
-0.68%		36.50
-0.1
-0.27%		37.55
1.05
2.88%		36.90
-0.65
-1.73%		 　37.00
0.1
0.27%		37.25
0.25
0.68%		36.75
-0.5
-1.34%		37.00
0.25
0.68%		36.85
-0.15
-0.41%		 　37.00
0.15
0.41%		37.15
0.15
0.41%		37.16
4 月36.70
-0.45
-1.21%		36.30
-0.4
-1.09%		 　　　35.70
-0.6
-1.65%		35.25
-0.45
-1.26%		35.10
-0.15
-0.43%		34.25
-0.85
-2.42%		 　34.95
0.7
2.04%		35.10
0.15
0.43%		35.20
0.1
0.28%		35.35
0.15
0.43%		35.15
-0.2
-0.57%		 　34.55
-0.6
-1.71%		34.15
-0.4
-1.16%		34.50
0.35
1.02%		35.50
1
2.9%		36.00
0.5
1.41%		 　36.75
0.75
2.08%		36.75
0
0%		36.10
-0.65
-1.77%		36.70
0.6
1.66%		 35.55
5 月　　　36.65
-0.05
-0.14%		37.00
0.35
0.95%		37.15
0.15
0.41%		36.20
-0.95
-2.56%		35.10
-1.1
-3.04%		 　33.65
-1.45
-4.13%		32.90
-0.75
-2.23%		33.75
0.85
2.58%		34.70
0.95
2.81%		35.05
0.35
1.01%		 　34.70
-0.35
-1%		35.65
0.95
2.74%		35.15
-0.5
-1.4%		34.55
-0.6
-1.71%		34.55
0
0%		 　34.15
-0.4
-1.16%		34.40
0.25
0.73%		34.25
-0.15
-0.44%		35.45
1.2
3.5%		34.95
-0.5
-1.41%		 34.94
6 月35.50
0.55
1.57%		35.00
-0.5
-1.41%		34.70
-0.3
-0.86%		34.10
-0.6
-1.73%		33.75
-0.35
-1.03%		 　33.80
0.05
0.15%		32.65
-1.15
-3.4%		32.60
-0.05
-0.15%		31.70
-0.9
-2.76%		31.05
-0.65
-2.05%		 　32.10
1.05
3.38%		31.70
-0.4
-1.25%		31.85
0.15
0.47%		32.95
1.1
3.45%		 　　32.80
-0.15
-0.46%		32.55
-0.25
-0.76%		31.80
-0.75
-2.3%		31.85
0.05
0.16%		32.00
0.15
0.47%		 　31.25
-0.75
-2.34%		31.20
-0.05
-0.16%		 32.62
7 月31.20
0
0%		31.45
0.25
0.8%		31.45
0
0%		 　31.25
-0.2
-0.64%		31.10
-0.15
-0.48%		29.95
-1.15
-3.7%		29.50
-0.45
-1.5%		 　　30.50
1
3.39%		31.25
0.75
2.46%		30.60
-0.65
-2.08%		31.20
0.6
1.96%		31.00
-0.2
-0.64%		 　30.40
-0.6
-1.94%		30.10
-0.3
-0.99%		29.60
-0.5
-1.66%		29.40
-0.2
-0.68%		28.60
-0.8
-2.72%		 　27.95
-0.65
-2.27%		28.85
0.9
3.22%		28.40
-0.45
-1.56%		28.75
0.35
1.23%		29.00
0.25
0.87%		30.06
8 月 　28.65
-0.35
-1.21%		28.65
0
0%		28.50
-0.15
-0.52%		28.10
-0.4
-1.4%		28.00
-0.1
-0.36%		 　28.85
0.85
3.04%		29.45
0.6
2.08%		26.70
-2.75
-9.34%		27.35
0.65
2.43%		27.60
0.25
0.91%		 　27.10
-0.5
-1.81%		27.00
-0.1
-0.37%		25.90
-1.1
-4.07%		25.85
-0.05
-0.19%		24.65
-1.2
-4.64%		 　22.20
-2.45
-9.94%		22.90
0.7
3.15%		24.00
1.1
4.8%		24.25
0.25
1.04%		25.35
1.1
4.54%		 25.15
-0.2
-0.79%		26.42
9 月25.70
0.55
2.19%		26.40
0.7
2.72%		26.75
0.35
1.33%		26.75
0
0%		 　27.00
0.25
0.93%		27.50
0.5
1.85%		28.05
0.55
2%		28.30
0.25
0.89%		28.00
-0.3
-1.06%		 　27.80
-0.2
-0.71%		28.00
0.2
0.72%		28.10
0.1
0.36%		28.55
0.45
1.6%		28.80
0.25
0.88%		 　28.20
-0.6
-2.08%		28.30
0.1
0.35%		27.70
-0.6
-2.12%		27.65
-0.05
-0.18%		27.95
0.3
1.08%		 　　　27.90
-0.05
-0.18%		 27.71
10 月28.45
0.55
1.97%		28.10
-0.35
-1.23%		 　28.50
0.4
1.42%		29.40
0.9
3.16%		29.25
-0.15
-0.51%		28.80
-0.45
-1.54%		 　　29.70
0.9
3.13%		29.80
0.1
0.34%		30.70
0.9
3.02%		30.40
-0.3
-0.98%		32.30
1.9
6.25%		 　32.05
-0.25
-0.77%		32.55
0.5
1.56%		32.85
0.3
0.92%		32.75
-0.1
-0.3%		32.70
-0.05
-0.15%		 　33.20
0.5
1.53%		33.35
0.15
0.45%		33.10
-0.25
-0.75%		32.10
-1
-3.02%		33.10
1
3.12%		 31.15
11 月　33.40
0.3
0.91%		34.00
0.6
1.8%		33.70
-0.3
-0.88%		33.55
-0.15
-0.45%		33.80
0.25
0.75%		 　33.65
-0.15
-0.44%		33.45
-0.2
-0.59%		33.45
0
0%		33.40
-0.05
-0.15%		34.55
1.15
3.44%		 　35.60
1.05
3.04%		36.95
1.35
3.79%		39.00
2.05
5.55%		40.75
1.75
4.49%		42.00
1.25
3.07%		 　41.55
-0.45
-1.07%		44.45
2.9
6.98%		44.50
0.05
0.11%		41.50
-3
-6.74%		41.30
-0.2
-0.48%		 　42.60
1.3
3.15%		 37.8
12 月42.25
-0.35
-0.82%		44.35
2.1
4.97%		43.40
-0.95
-2.14%		44.40
1
2.3%		 　43.70
-0.7
-1.58%		43.20
-0.5
-1.14%		42.90
-0.3
-0.69%		44.80
1.9
4.43%		42.30
-2.5
-5.58%		 　44.50
2.2
5.2%		46.35
1.85
4.16%		45.10
-1.25
-2.7%		46.00
0.9
2%		47.30
1.3
2.83%		 　47.30
0
0%		47.75
0.45
0.95%		47.70
-0.05
-0.1%		46.50
-1.2
-2.52%		46.45
-0.05
-0.11%		 　46.00
-0.45
-0.97%		45.95
-0.05
-0.11%		45.80
-0.15
-0.33%		46.95
1.15
2.51%		45.28

說明:最高漲幅:6.98%最低跌幅:-9.94% 最高價:47.75最低價:22.20平均價:34.18,灰色底表示週末,漲137天(90.8)元,跌152天(-74.85)元,平盤14天
7%=1,6%=3,5%=5,4%=6,3%=28,2%=30,1%=41,0%=37,-0%=1,-1%=1,-2%=1,-3%=1,-4%=2,-5%=4,-6%=10,-7%=33,-8%=37,-9%=62,

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 2377 1814542 979 62366895 34.00 34.55 34.00 34.50 0.40 0% 34.45 41 34.50 65 9.75
2015-01-06 2377 4346542 1949 148471458 34.45 34.45 34.00 34.20 0.30 -0.87% 34.15 24 34.20 29 9.66
2015-01-07 2377 1839511 1146 62886319 34.30 34.35 34.05 34.10 0.10 -0.29% 34.10 93 34.15 3 9.63
2015-01-08 2377 4380549 1720 151364179 34.40 34.90 34.25 34.40 0.30 0.88% 34.40 44 34.45 2 9.72
2015-01-09 2377 2864530 1327 98572647 34.85 34.85 34.20 34.30 0.10 -0.29% 34.30 176 34.35 160 9.69
2015-01-12 2377 3073060 1286 104765729 34.10 34.30 34.00 34.00 0.30 -0.87% 34.00 31 34.05 1 9.60
2015-01-13 2377 1951506 1051 66709670 34.30 34.35 34.00 34.10 0.10 0.29% 34.10 20 34.15 31 9.63
2015-01-14 2377 3202486 1535 108799924 34.10 34.25 33.60 33.90 0.20 -0.59% 33.90 130 33.95 11 9.58
2015-01-15 2377 5924465 2307 203694571 34.10 34.70 33.95 34.20 0.30 0.88% 34.20 66 34.30 4 9.66
2015-01-16 2377 4111315 1976 139647372 34.30 34.30 33.70 33.75 0.45 -1.32% 33.75 161 33.80 25 9.53
2015-01-19 2377 2947931 1435 99271792 34.00 34.10 33.30 33.35 0.40 -1.19% 33.30 126 33.35 16 9.42
2015-01-20 2377 3219233 1868 107616612 33.40 33.60 33.30 33.35 0.00 0% 33.35 194 33.40 3 9.42
2015-01-21 2377 2234439 1183 74959517 33.50 33.75 33.40 33.55 0.20 0.6% 33.55 18 33.60 31 9.48
2015-01-22 2377 4234872 2155 144632250 33.60 34.40 33.60 34.35 0.80 2.38% 34.30 10 34.35 78 9.70
2015-01-23 2377 4645964 1930 159806157 34.70 34.75 34.15 34.35 0.00 0% 34.35 25 34.40 129 9.70
2015-01-26 2377 2888845 1473 98803881 34.35 34.35 34.00 34.30 0.05 -0.15% 34.30 60 34.35 49 9.69
2015-01-27 2377 3490810 1845 119896954 34.50 34.60 34.10 34.20 0.10 -0.29% 34.20 16 34.30 1 9.66
2015-01-28 2377 28756703 11166 1029418008 34.20 36.45 34.20 36.10 1.90 5.56% 36.10 55 36.20 27 10.20
2015-01-29 2377 11512901 4945 413631984 36.10 36.25 35.55 35.80 0.30 -0.83% 35.80 213 35.85 84 10.11
2015-01-30 2377 6761394 2511 241604141 36.00 36.10 35.40 35.40 0.40 -1.12% 35.40 73 35.55 7 10.00
2015-02-02 2377 6466110 2863 226065207 35.25 35.70 34.60 34.75 0.65 -1.84% 34.75 33 34.80 17 9.82
2015-02-03 2377 15150698 6747 545752705 34.75 36.70 34.70 36.20 1.45 4.17% 36.15 21 36.20 27 10.23
2015-02-04 2377 20181108 8687 745407424 36.70 37.55 36.40 36.45 0.25 0.69% 36.45 39 36.50 33 10.30
2015-02-05 2377 5357869 2543 195645386 36.50 36.85 36.20 36.35 0.10 -0.27% 36.35 2 36.40 5 10.27
2015-02-06 2377 18328565 7578 689430291 36.70 38.30 36.60 37.10 0.75 2.06% 37.10 77 37.15 2 10.48
2015-02-09 2377 13259375 5144 502967282 37.30 38.40 37.30 37.85 0.75 2.02% 37.85 39 37.90 4 10.69
2015-02-10 2377 8216901 3561 310404650 38.15 38.15 37.35 37.95 0.10 0.26% 37.95 32 38.00 144 10.72
2015-02-11 2377 10225530 4239 394932242 38.40 38.90 38.20 38.35 0.40 1.05% 38.35 21 38.40 27 10.83
2015-02-12 2377 4773921 2349 184085311 38.60 38.85 38.30 38.50 0.15 0.39% 38.45 7 38.50 2 10.88
2015-02-13 2377 6443164 2700 247826582 38.55 38.80 38.10 38.25 0.25 -0.65% 38.25 57 38.40 13 10.81
2015-02-24 2377 7795465 3010 305149926 39.00 39.65 38.50 38.70 0.45 1.18% 38.70 161 38.80 11 10.93
2015-02-25 2377 5976099 2940 229160569 38.70 39.00 38.10 38.25 0.45 -1.16% 38.25 14 38.30 12 10.81
2015-02-26 2377 4018193 1574 152160086 38.25 38.25 37.70 38.00 0.25 -0.65% 37.90 131 38.00 74 10.73
2015-03-02 2377 3909232 1834 150311033 38.10 39.00 38.10 38.50 0.50 1.32% 38.30 14 38.50 217 10.88
2015-03-03 2377 8383110 4172 313565317 38.60 38.60 37.00 37.30 1.20 -3.12% 37.25 47 37.30 117 10.54
2015-03-04 2377 3718024 1633 138483783 37.20 37.65 37.05 37.25 0.05 -0.13% 37.25 49 37.30 25 10.52
2015-03-05 2377 2425244 1154 90684790 37.50 37.60 37.15 37.30 0.05 0.13% 37.30 30 37.35 35 10.54
2015-03-06 2377 2506032 1143 94051087 37.30 37.70 37.30 37.55 0.25 0.67% 37.55 14 37.60 38 10.61
2015-03-09 2377 4358995 1936 165981093 37.55 38.45 37.35 38.30 0.75 2% 38.30 41 38.35 50 10.82
2015-03-10 2377 5726391 2765 213986881 38.00 38.00 37.05 37.10 1.20 -3.13% 37.10 133 37.20 7 10.48
2015-03-11 2377 5230015 2428 191336033 36.85 36.90 36.30 36.70 0.40 -1.08% 36.60 1 36.70 19 10.37
2015-03-12 2377 2951670 1420 108654677 36.70 37.15 36.45 36.70 0.00 0% 36.70 83 36.75 6 10.37
2015-03-13 2377 2379212 1241 88048042 37.00 37.15 36.85 36.90 0.20 0.54% 36.85 82 36.90 7 10.42
2015-03-16 2377 2785480 1374 103224614 37.00 37.35 36.85 36.85 0.05 -0.14% 36.85 89 36.90 3 10.41
2015-03-17 2377 2006643 1078 74006686 36.90 37.30 36.60 36.60 0.25 -0.68% 36.55 114 36.60 1 10.34
2015-03-18 2377 3201605 1541 117345926 36.60 36.95 36.45 36.50 0.10 -0.27% 36.50 21 36.55 1 10.31
2015-03-19 2377 8469972 2965 316396933 36.60 37.65 36.60 37.55 1.05 2.88% 37.50 53 37.55 63 10.61
2015-03-20 2377 7372063 3219 273856553 37.55 37.65 36.90 36.90 0.65 -1.73% 36.90 131 37.00 3 10.42
2015-03-23 2377 2190340 1077 81232480 37.25 37.30 36.95 37.00 0.10 0.27% 36.95 70 37.00 2 10.45
2015-03-24 2377 3200899 1152 118830998 37.20 37.45 36.70 37.25 0.25 0.68% 37.20 25 37.25 156 10.52
2015-03-25 2377 2548788 1420 93970439 37.10 37.25 36.70 36.75 0.50 -1.34% 36.75 51 36.80 14 10.38
2015-03-26 2377 3133475 1486 116084625 36.25 37.50 36.25 37.00 0.25 0.68% 37.00 38 37.05 2 10.45
2015-03-27 2377 1932457 1173 71602476 37.30 37.40 36.85 36.85 0.15 -0.41% 36.85 5 37.00 13 10.41
2015-03-30 2377 3832248 1866 142495002 36.85 37.65 36.70 37.00 0.15 0.41% 37.00 135 37.10 4 10.45
2015-03-31 2377 2197011 1139 81546407 37.30 37.45 36.95 37.15 0.15 0.41% 37.10 13 37.15 17 10.41
2015-04-01 2377 1832223 844 67359748 37.15 37.15 36.65 36.70 0.45 -1.21% 36.70 38 36.85 1 10.28
2015-04-02 2377 5809200 1811 212654332 36.90 36.95 36.30 36.30 0.40 -1.09% 36.30 105 36.35 2 10.17
2015-04-07 2377 6577735 3183 234282334 36.30 36.50 35.30 35.70 0.60 -1.65% 35.60 5 35.70 39 10.00
2015-04-08 2377 2158411 1125 76464733 35.50 35.90 35.25 35.25 0.45 -1.26% 35.25 11 35.40 2 9.87
2015-04-09 2377 1850845 1015 65322943 35.70 35.70 35.05 35.10 0.15 -0.43% 35.05 296 35.10 31 9.83
2015-04-10 2377 5111421 2154 176174830 35.10 35.35 34.00 34.25 0.85 -2.42% 34.25 23 34.30 43 9.59
2015-04-13 2377 3512123 1364 122469818 34.30 35.10 34.30 34.95 0.70 2.04% 34.90 27 34.95 8 9.79
2015-04-14 2377 1439583 740 50346936 34.95 35.15 34.80 35.10 0.15 0.43% 35.05 20 35.10 54 9.83
2015-04-15 2377 2600888 1316 91775455 35.00 35.50 35.00 35.20 0.10 0.28% 35.15 8 35.20 14 9.86
2015-04-16 2377 1496394 969 52935682 35.40 35.60 35.25 35.35 0.15 0.43% 35.30 64 35.35 67 9.90
2015-04-17 2377 1088151 560 38274335 35.20 35.30 35.10 35.15 0.20 -0.57% 35.15 13 35.20 7 9.85
2015-04-20 2377 1954026 1024 67523665 35.10 35.10 34.25 34.55 0.60 -1.71% 34.55 18 34.60 12 9.68
2015-04-21 2377 2132175 978 73232912 34.50 34.85 34.10 34.15 0.40 -1.16% 34.15 9 34.20 2 9.57
2015-04-22 2377 1843285 913 63372679 34.20 34.75 34.15 34.50 0.35 1.02% 34.45 9 34.50 9 9.66
2015-04-23 2377 2864968 1203 100047507 34.50 35.50 34.45 35.50 1.00 2.9% 35.40 13 35.50 93 9.94
2015-04-24 2377 7874228 2954 284789308 35.60 36.60 35.60 36.00 0.50 1.41% 36.00 199 36.05 30 10.08
2015-04-27 2377 8163526 3055 299734331 36.35 37.20 36.05 36.75 0.75 2.08% 36.70 5 36.75 66 10.29
2015-04-28 2377 5526858 2051 203234590 37.15 37.15 36.50 36.75 0.00 0% 36.70 33 36.75 44 10.29
2015-04-29 2377 3407669 1647 123371209 36.85 36.90 35.80 36.10 0.65 -1.77% 36.05 57 36.10 6 10.11
2015-04-30 2377 3436488 1642 125250129 36.20 36.70 36.20 36.70 0.60 1.66% 36.65 46 36.70 80 10.28
2015-05-04 2377 8174758 3011 301523500 37.00 37.20 36.45 36.65 0.05 -0.14% 36.65 448 36.70 2 10.27
2015-05-05 2377 5464289 2059 201417673 36.70 37.10 36.60 37.00 0.35 0.95% 36.95 92 37.00 22 10.36
2015-05-06 2377 6066577 2329 224458399 36.90 37.20 36.65 37.15 0.15 0.41% 37.10 148 37.15 183 10.41
2015-05-07 2377 4672869 2016 170982653 37.10 37.15 36.20 36.20 0.95 -2.56% 36.20 361 36.30 16 10.14
2015-05-08 2377 6030455 2444 214481806 36.25 36.50 35.10 35.10 1.10 -3.04% 35.10 41 35.15 1 9.83
2015-05-11 2377 8281304 3492 278277014 35.00 35.10 32.70 33.65 1.45 -4.13% 33.60 84 33.65 8 9.43
2015-05-12 2377 8215136 3304 270169119 33.55 33.90 32.40 32.90 0.75 -2.23% 32.90 8 32.95 3 9.22
2015-05-13 2377 4790113 2146 160747792 32.95 33.80 32.95 33.75 0.85 2.58% 33.75 25 33.80 160 9.45
2015-05-14 2377 10974599 3907 381720367 34.65 35.35 34.20 34.70 0.95 2.81% 34.70 22 34.75 18 9.80
2015-05-15 2377 8959536 3572 316614003 35.10 35.70 35.05 35.05 0.35 1.01% 35.05 88 35.10 35 9.90
2015-05-18 2377 4630932 2403 161471688 35.25 35.40 34.50 34.70 0.35 -1% 34.70 60 34.80 32 9.80
2015-05-19 2377 6547614 3202 232401345 35.10 36.00 34.85 35.65 0.95 2.74% 35.60 38 35.65 76 10.07
2015-05-20 2377 5567577 2608 195886797 35.55 35.60 35.05 35.15 0.50 -1.4% 35.15 2 35.20 193 9.93
2015-05-21 2377 4915351 2868 169808105 34.90 34.90 34.20 34.55 0.60 -1.71% 34.55 47 34.60 11 9.76
2015-05-22 2377 2805109 1547 97128643 34.55 35.00 34.45 34.55 0.00 0% 34.50 170 34.55 1 9.76
2015-05-25 2377 3845848 1930 131207135 34.55 34.55 33.80 34.15 0.40 -1.16% 34.10 70 34.15 34 9.65
2015-05-26 2377 2128206 1220 73084759 34.20 34.50 34.10 34.40 0.25 0.73% 34.40 80 34.45 2 9.72
2015-05-27 2377 2419942 1352 82670011 34.30 34.40 34.00 34.25 0.15 -0.44% 34.20 14 34.25 16 9.68
2015-05-28 2377 7913802 3221 280070771 34.30 36.10 34.30 35.45 1.20 3.5% 35.45 6 35.50 102 10.01
2015-05-29 2377 3773751 1921 132394985 35.25 35.40 34.90 34.95 0.50 -1.41% 34.95 27 35.00 3 9.87
2015-06-01 2377 7461421 2660 265764112 34.80 36.25 34.55 35.50 0.55 1.57% 35.50 104 35.55 1 10.03
2015-06-02 2377 4005326 2033 141214867 35.50 35.75 35.00 35.00 0.50 -1.41% 35.00 199 35.05 8 9.89
2015-06-03 2377 3759911 1623 131135767 35.20 35.20 34.70 34.70 0.30 -0.86% 34.70 236 34.80 3 9.80
2015-06-04 2377 4013507 1962 138220133 34.70 35.10 34.00 34.10 0.60 -1.73% 34.10 57 34.15 1 9.63
2015-06-05 2377 5290290 2507 178263865 34.10 34.15 33.40 33.75 0.35 -1.03% 33.70 16 33.75 25 9.53
2015-06-08 2377 2199488 1030 74346589 34.00 34.15 33.40 33.80 0.05 0.15% 33.80 75 33.85 4 9.55
2015-06-09 2377 3943117 1789 130595668 33.80 33.80 32.60 32.65 1.15 -3.4% 32.60 233 32.65 3 9.22
2015-06-10 2377 4283560 2130 140373110 32.65 33.40 32.50 32.60 0.05 -0.15% 32.60 53 32.65 7 9.21
2015-06-11 2377 5306976 2626 169628032 32.80 33.00 31.40 31.70 0.90 -2.76% 31.70 102 31.80 3 8.95
2015-06-12 2377 7742570 2879 240617478 31.40 31.60 30.55 31.05 0.65 -2.05% 31.05 59 31.10 11 8.77
2015-06-15 2377 3792567 2015 120853544 30.85 32.30 30.80 32.10 1.05 3.38% 32.05 47 32.10 23 9.07
2015-06-16 2377 2008536 1055 63880333 32.20 32.40 31.50 31.70 0.40 -1.25% 31.65 21 31.75 8 8.95
2015-06-17 2377 2318957 1464 73939524 31.70 32.15 31.65 31.85 0.15 0.47% 31.80 14 31.85 3 9.00
2015-06-18 2377 3807991 1842 123988643 32.30 33.00 31.90 32.95 1.10 3.45% 32.95 2 33.00 184 9.31
2015-06-22 2377 3003100 1382 99344116 33.20 33.45 32.70 32.80 0.15 -0.46% 32.80 52 32.85 40 9.27
2015-06-23 2377 2414634 1219 79104776 33.00 33.10 32.55 32.55 0.25 -0.76% 32.55 3 32.60 2 9.19
2015-06-24 2377 3941428 1780 126256647 32.60 32.75 31.75 31.80 0.75 -2.3% 31.80 229 31.85 15 8.98
2015-06-25 2377 2781892 1511 88947050 32.00 32.30 31.80 31.85 0.05 0.16% 31.85 59 31.95 13 9.00
2015-06-26 2377 1490106 900 47756040 31.90 32.30 31.90 32.00 0.15 0.47% 32.00 37 32.05 11 9.04
2015-06-29 2377 2467369 1230 77360532 31.50 31.60 31.20 31.25 0.75 -2.34% 31.25 44 31.30 12 8.83
2015-06-30 2377 2722999 1159 85014051 31.10 31.40 31.10 31.20 0.05 -0.16% 31.20 65 31.30 4 8.81
2015-07-01 2377 3652140 1500 114059716 31.35 31.40 31.05 31.20 0.00 0% 31.15 183 31.20 20 8.81
2015-07-02 2377 3378881 1540 106303902 31.30 31.80 31.10 31.45 0.25 0.8% 31.45 5 31.50 2 8.88
2015-07-03 2377 2735769 1261 85627071 31.60 31.60 31.10 31.45 0.00 0% 31.40 67 31.45 4 8.88
2015-07-06 2377 1604209 849 50350546 31.20 31.70 31.20 31.25 0.20 -0.64% 31.25 53 31.30 20 8.83
2015-07-07 2377 2715071 1472 84843853 31.25 31.60 31.00 31.10 0.15 -0.48% 31.10 22 31.15 3 8.79
2015-07-08 2377 6346098 2311 191877995 31.00 31.00 29.85 29.95 1.15 -3.7% 29.95 25 30.00 70 8.46
2015-07-09 2377 4476446 2024 131731465 29.20 30.00 28.85 29.50 0.45 -1.5% 29.45 73 29.50 98 8.33
2015-07-13 2377 3678596 1656 112347703 30.30 30.75 30.10 30.50 1.00 3.39% 30.50 69 30.55 21 8.62
2015-07-14 2377 7324830 2358 229967391 30.95 31.70 30.80 31.25 0.75 2.46% 31.25 36 31.30 20 8.83
2015-07-15 2377 2465671 1385 75947495 31.50 31.50 30.50 30.60 0.65 -2.08% 30.60 52 30.65 3 8.64
2015-07-16 2377 1611853 848 49817508 30.80 31.20 30.60 31.20 0.60 1.96% 31.20 86 31.25 62 8.81
2015-07-17 2377 1992567 935 62062686 31.25 31.35 30.90 31.00 0.20 -0.64% 31.00 45 31.05 9 8.76
2015-07-20 2377 2507184 1228 76737525 31.30 31.30 30.20 30.40 0.60 -1.94% 30.35 19 30.40 6 8.59
2015-07-21 2377 2789085 1300 83642319 30.40 30.40 29.85 30.10 0.30 -0.99% 30.05 2 30.10 5 8.50
2015-07-22 2377 3213933 1445 94928331 30.00 30.05 29.25 29.60 0.50 -1.66% 29.55 1 29.60 6 8.36
2015-07-23 2377 2490178 1163 73124579 29.40 29.75 29.15 29.40 0.20 -0.68% 29.40 35 29.45 47 8.31
2015-07-24 2377 3938461 1800 113449519 29.50 29.50 28.50 28.60 0.80 -2.72% 28.60 164 28.65 4 8.08
2015-07-27 2377 4693738 1839 132305546 28.55 28.60 27.60 27.95 0.65 -2.27% 27.95 69 28.00 32 7.90
2015-07-28 2377 3029709 1428 85917399 27.80 28.90 27.75 28.85 0.90 3.22% 28.80 4 28.85 28 8.15
2015-07-29 2377 1785108 1031 50831305 28.85 28.85 28.20 28.40 0.45 -1.56% 28.40 28 28.45 12 8.02
2015-07-30 2377 3891299 1379 111850117 28.75 28.90 28.50 28.75 0.35 1.23% 28.75 646 28.80 6 8.12
2015-07-31 2377 2767539 1358 80307503 29.00 29.15 28.80 29.00 0.25 0.87% 29.00 638 29.05 4 8.19
2015-08-03 2377 2588918 1207 74006125 28.95 28.95 28.40 28.65 0.35 -1.21% 28.65 709 28.70 11 8.09
2015-08-04 2377 3340613 1297 95587954 28.60 28.85 28.45 28.65 0.00 0% 28.60 31 28.65 29 8.09
2015-08-05 2377 2559339 1257 73199557 28.70 28.90 28.45 28.50 0.15 -0.52% 28.50 23 28.55 20 8.05
2015-08-06 2377 2131744 1023 60282440 28.75 28.75 28.05 28.10 0.40 -1.4% 28.10 12 28.15 30 7.94
2015-08-07 2377 1766578 748 49357456 27.80 28.00 27.75 28.00 0.10 -0.36% 27.95 34 28.00 75 7.91
2015-08-10 2377 3155934 1244 89864970 28.00 28.85 27.95 28.85 0.85 3.04% 28.85 9 28.90 97 8.15
2015-08-11 2377 7799548 2786 229328159 29.10 29.80 29.00 29.45 0.60 2.08% 29.45 9 29.50 66 8.32
2015-08-12 2377 6029941 2139 160665263 26.55 26.85 26.45 26.70 0.00 -9.34% 26.70 73 26.75 10 7.54
2015-08-13 2377 2665204 1223 71983425 26.85 27.35 26.75 27.35 0.65 2.43% 27.35 4 27.40 37 8.39
2015-08-14 2377 3277637 1439 90345778 27.25 28.20 26.95 27.60 0.25 0.91% 27.60 204 27.65 30 8.47
2015-08-17 2377 2046663 929 55874482 27.60 27.60 27.10 27.10 0.50 -1.81% 27.10 133 27.15 4 8.31
2015-08-18 2377 1673485 865 45477938 27.15 27.45 26.90 27.00 0.10 -0.37% 26.95 6 27.00 35 8.28
2015-08-19 2377 2728488 1480 71482938 27.00 27.00 25.80 25.90 1.10 -4.07% 25.85 21 25.90 4 7.94
2015-08-20 2377 1505182 901 39073998 25.60 26.25 25.60 25.85 0.05 -0.19% 25.85 66 25.90 2 7.93
2015-08-21 2377 3303482 1645 82281773 25.45 25.50 24.55 24.65 1.20 -4.64% 24.65 77 24.70 11 7.56
2015-08-24 2377 7165263 2668 161184231 24.00 24.15 22.20 22.20 2.45 -9.94% 0.00 0 22.20 237 6.81
2015-08-25 2377 3674950 1794 82352000 21.60 23.20 21.50 22.90 0.70 3.15% 22.85 99 22.95 2 7.02
2015-08-26 2377 3352220 1417 78594530 23.10 24.00 22.50 24.00 1.10 4.8% 23.95 33 24.00 85 7.36
2015-08-27 2377 3309627 1643 80951346 24.20 24.85 24.10 24.25 0.25 1.04% 24.25 5 24.30 14 7.44
2015-08-28 2377 3644973 1620 91800014 24.80 25.50 24.50 25.35 1.10 4.54% 25.30 3 25.35 9 7.78
2015-08-31 2377 2432743 1163 61075225 25.35 25.35 24.90 25.15 0.20 -0.79% 25.15 13 25.20 19 7.71
2015-09-01 2377 2778215 1260 70887288 25.25 25.80 25.10 25.70 0.55 2.19% 25.65 15 25.70 28 7.88
2015-09-02 2377 2284992 1132 59070536 25.35 26.40 25.20 26.40 0.70 2.72% 26.30 14 26.40 26 8.10
2015-09-03 2377 4333366 1890 115043734 26.50 27.25 25.85 26.75 0.35 1.33% 26.75 22 26.80 33 8.21
2015-09-04 2377 3637920 1780 98508416 26.75 27.45 26.65 26.75 0.00 0% 26.75 14 26.80 3 8.21
2015-09-07 2377 1392171 715 37436367 26.65 27.10 26.55 27.00 0.25 0.93% 27.00 11 27.05 13 8.28
2015-09-08 2377 2163626 1027 59080617 27.00 27.80 26.85 27.50 0.50 1.85% 27.50 30 27.55 17 8.44
2015-09-09 2377 3554333 1552 99669053 27.80 28.45 27.70 28.05 0.55 2% 28.05 60 28.10 6 8.60
2015-09-10 2377 3679109 1417 103652975 28.05 28.40 27.85 28.30 0.25 0.89% 28.20 20 28.30 14 8.68
2015-09-11 2377 3014750 1445 84769350 28.20 28.40 28.00 28.00 0.30 -1.06% 28.00 82 28.05 1 8.59
2015-09-14 2377 1808024 1091 50461865 28.25 28.30 27.70 27.80 0.20 -0.71% 27.80 40 27.85 7 8.53
2015-09-15 2377 1425468 782 39695529 27.80 28.00 27.65 28.00 0.20 0.72% 27.85 7 28.00 6 8.59
2015-09-16 2377 1719795 862 48511896 28.20 28.30 28.05 28.10 0.10 0.36% 28.10 3 28.15 10 8.62
2015-09-17 2377 4730441 2362 135576836 28.30 29.00 28.20 28.55 0.45 1.6% 28.55 104 28.60 2 8.76
2015-09-18 2377 6539098 2433 188650162 28.70 29.30 28.40 28.80 0.25 0.88% 28.80 62 28.95 5 8.83
2015-09-21 2377 2213114 1119 62700863 28.60 28.70 28.20 28.20 0.60 -2.08% 28.20 62 28.25 1 8.65
2015-09-22 2377 1227984 772 34883189 28.60 28.60 28.25 28.30 0.10 0.35% 28.25 111 28.30 14 8.68
2015-09-23 2377 1909735 1041 53226072 28.05 28.20 27.65 27.70 0.60 -2.12% 27.70 78 27.80 5 8.50
2015-09-24 2377 2100878 996 58324269 27.90 28.00 27.60 27.65 0.05 -0.18% 27.65 21 27.70 8 8.48
2015-09-25 2377 1427616 681 39773696 27.70 28.00 27.60 27.95 0.30 1.08% 27.85 26 27.95 1206 8.57
2015-09-30 2377 1443449 709 40189391 27.60 27.95 27.60 27.90 0.05 -0.18% 27.85 22 27.90 516 8.56
2015-10-01 2377 2160577 1156 61625884 28.10 28.80 28.10 28.45 0.55 1.97% 28.40 32 28.45 19 8.73
2015-10-02 2377 2504249 1167 70273102 27.95 28.25 27.90 28.10 0.35 -1.23% 28.10 86 28.20 6 8.62
2015-10-05 2377 1769315 900 50353375 28.35 28.65 28.30 28.50 0.40 1.42% 28.45 14 28.50 55 8.74
2015-10-06 2377 5362305 2302 158165014 28.85 30.00 28.80 29.40 0.90 3.16% 29.35 14 29.40 13 9.02
2015-10-07 2377 3298655 1451 96332819 29.50 29.55 29.05 29.25 0.15 -0.51% 29.25 143 29.30 1 8.97
2015-10-08 2377 2796243 1280 81195769 29.45 29.55 28.80 28.80 0.45 -1.54% 28.80 115 28.90 7 8.83
2015-10-12 2377 4599281 2129 136659544 29.60 30.10 29.25 29.70 0.90 3.13% 29.70 65 29.75 38 9.11
2015-10-13 2377 3845276 1800 115382621 30.20 30.40 29.80 29.80 0.10 0.34% 29.80 125 29.95 10 9.14
2015-10-14 2377 7497624 2848 230192417 29.85 31.45 29.55 30.70 0.90 3.02% 30.65 18 30.70 20 9.42
2015-10-15 2377 3659773 1747 111783860 30.70 31.10 30.40 30.40 0.30 -0.98% 30.40 122 30.50 1 9.33
2015-10-16 2377 11841376 4838 374374069 30.45 32.30 30.45 32.30 1.90 6.25% 32.00 1 32.30 195 9.91
2015-10-19 2377 9208840 3443 297394280 32.30 32.90 31.60 32.05 0.25 -0.77% 32.05 10 32.10 10 9.83
2015-10-20 2377 8415580 3165 276124366 32.25 33.30 32.15 32.55 0.50 1.56% 32.55 26 32.65 10 9.98
2015-10-21 2377 4030477 1736 131973441 33.05 33.30 32.35 32.85 0.30 0.92% 32.80 55 32.85 34 10.08
2015-10-22 2377 2593683 971 84913126 32.70 33.00 32.60 32.75 0.10 -0.3% 32.75 1 32.80 6 10.05
2015-10-23 2377 4487637 2065 148205759 33.10 33.50 32.70 32.70 0.05 -0.15% 32.70 116 32.80 1 10.03
2015-10-26 2377 4154418 1641 137632950 32.85 33.25 32.85 33.20 0.50 1.53% 33.15 33 33.20 5 10.18
2015-10-27 2377 3617198 1102 119616974 33.35 33.35 32.90 33.35 0.15 0.45% 33.35 10 33.40 148 10.23
2015-10-28 2377 2463729 1240 81886507 33.30 33.45 33.05 33.10 0.25 -0.75% 33.10 85 33.15 56 10.15
2015-10-29 2377 3716635 1742 120566478 33.30 33.30 32.00 32.10 1.00 -3.02% 32.05 19 32.15 4 9.85
2015-10-30 2377 4281861 2013 138805660 32.10 33.10 31.40 33.10 1.00 3.12% 33.05 10 33.10 227 10.15
2015-11-02 2377 4236920 2006 141394671 33.00 33.80 32.65 33.40 0.30 0.91% 33.40 9 33.45 4 10.25
2015-11-03 2377 5300990 2654 178755488 33.40 34.00 33.40 34.00 0.60 1.8% 33.90 1 34.00 497 10.43
2015-11-04 2377 4508266 2216 153070776 34.00 34.15 33.65 33.70 0.30 -0.88% 33.70 17 33.75 7 10.34
2015-11-05 2377 2932192 1363 98511426 33.90 33.90 33.50 33.55 0.15 -0.45% 33.50 229 33.55 120 10.29
2015-11-06 2377 6084280 2069 204676065 33.60 34.60 32.70 33.80 0.25 0.75% 33.80 38 33.85 17 10.37
2015-11-09 2377 4369083 1531 147082725 33.80 34.20 33.35 33.65 0.15 -0.44% 33.60 15 33.65 112 10.32
2015-11-10 2377 2796840 1829 93354961 33.50 33.85 32.85 33.45 0.20 -0.59% 33.45 3 33.50 12 10.26
2015-11-11 2377 3470261 2010 116387748 33.50 33.85 32.90 33.45 0.00 0% 33.45 45 33.50 662 10.26
2015-11-12 2377 3533268 1565 117226566 33.75 33.75 32.90 33.40 0.05 -0.15% 33.35 5 33.40 34 8.84
2015-11-13 2377 10806732 4481 372771519 33.55 35.15 33.55 34.55 1.15 3.44% 34.50 7 34.55 70 9.14
2015-11-16 2377 17003551 6679 596251645 34.55 35.75 34.50 35.60 1.05 3.04% 35.55 16 35.60 449 9.42
2015-11-17 2377 14918015 6161 546671583 36.80 37.20 35.60 36.95 1.35 3.79% 36.90 8 36.95 27 9.78
2015-11-18 2377 22437235 9000 863613215 37.15 39.60 37.10 39.00 2.05 5.55% 38.95 7 39.00 19 10.32
2015-11-19 2377 18622915 8369 748668035 39.90 40.80 39.40 40.75 1.75 4.49% 40.70 4 40.75 103 10.78
2015-11-20 2377 15953105 7070 666247699 41.00 42.00 40.95 42.00 1.25 3.07% 41.95 8 42.00 678 11.11
2015-11-23 2377 10778366 5444 449014946 42.50 42.85 40.80 41.55 0.45 -1.07% 41.50 27 41.55 7 10.99
2015-11-24 2377 18819451 8804 892263105 45.50 48.30 45.40 44.45 1.30 6.98% 47.20 22 47.30 37 12.51
2015-11-25 2377 14788938 7185 655136413 45.00 45.35 43.20 44.50 0.05 0.11% 44.45 15 44.50 559 11.77
2015-11-26 2377 20627582 10255 866604465 44.50 44.50 40.75 41.50 3.00 -6.74% 41.45 163 41.50 15 10.98
2015-11-27 2377 15731102 8226 651748247 42.40 42.70 40.40 41.30 0.20 -0.48% 41.30 48 41.40 4 10.93
2015-11-30 2377 12230648 5627 514029357 41.25 42.80 40.65 42.60 1.30 3.15% 42.55 8 42.60 18 11.27
2015-12-01 2377 8936560 4404 382801087 43.50 43.60 41.95 42.25 0.35 -0.82% 42.25 7 42.30 2 11.18
2015-12-02 2377 16252468 7062 714315529 42.70 44.90 42.55 44.35 2.10 4.97% 44.35 256 44.40 54 11.73
2015-12-03 2377 9291051 5228 411496882 44.45 45.00 43.40 43.40 0.95 -2.14% 43.40 144 43.50 7 11.48
2015-12-04 2377 8378106 4473 370236028 42.90 44.95 42.75 44.40 1.00 2.3% 44.40 31 44.45 134 11.75
2015-12-07 2377 9433604 4940 423074812 45.20 46.20 43.50 43.70 0.70 -1.58% 43.70 3 43.80 6 11.56
2015-12-08 2377 9285516 4596 398662675 43.70 43.90 42.20 43.20 0.50 -1.14% 43.10 16 43.20 10 11.43
2015-12-09 2377 7110819 3557 307473375 43.70 43.95 42.25 42.90 0.30 -0.69% 42.90 106 43.05 2 11.35
2015-12-10 2377 11404623 5743 506880186 43.70 45.20 43.15 44.80 1.90 4.43% 44.75 6 44.80 22 11.85
2015-12-11 2377 13961866 6957 613333467 45.20 45.70 42.20 42.30 2.50 -5.58% 42.25 185 42.30 137 11.19
2015-12-14 2377 13384742 6822 583330849 41.80 45.00 41.30 44.50 2.20 5.2% 44.45 15 44.50 47 11.77
2015-12-15 2377 18963894 8774 871094997 44.90 46.50 44.85 46.35 1.85 4.16% 46.30 41 46.35 16 12.26
2015-12-16 2377 16755329 7314 765432523 46.75 47.50 44.65 45.10 1.25 -2.7% 45.05 55 45.10 6 11.93
2015-12-17 2377 10217678 4571 464471033 45.15 46.00 44.35 46.00 0.90 2% 45.75 1 46.00 140 12.17
2015-12-18 2377 18819451 8804 892263105 45.50 48.30 45.40 47.30 1.30 2.83% 47.20 22 47.30 37 12.51
2015-12-21 2377 7759766 4340 369902800 47.30 48.20 46.70 47.30 0.00 0% 47.30 58 47.40 1 12.51
2015-12-22 2377 6184742 3129 292027313 47.50 47.85 46.55 47.75 0.45 0.95% 47.55 3 47.75 2 12.63
2015-12-23 2377 9191223 4657 443877164 48.00 48.80 47.70 47.70 0.05 -0.1% 47.70 19 47.90 5 12.62
2015-12-24 2377 5943159 3008 278570827 48.00 48.40 46.40 46.50 1.20 -2.52% 46.45 157 46.50 21 12.30
2015-12-25 2377 4449995 2307 204919402 46.95 47.00 45.60 46.45 0.05 -0.11% 46.40 4 46.45 158 12.29
2015-12-28 2377 4193947 2314 192813612 46.80 46.95 45.50 46.00 0.45 -0.97% 45.95 5 46.00 179 12.17
2015-12-29 2377 3809816 2215 174758230 46.00 46.40 45.35 45.95 0.05 -0.11% 45.90 20 45.95 157 12.16
2015-12-30 2377 2010834 1280 92311483 46.40 46.40 45.70 45.80 0.15 -0.33% 45.80 35 45.85 53 12.12
2015-12-31 2377 4059800 1922 188679691 45.80 47.05 45.55 46.95 1.15 2.51% 46.90 36 46.95 29 12.42