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　　　45.60
0
0%		46.50
0.9
1.97%		43.75
-2.75
-5.91%		43.50
-0.25
-0.57%		43.75
0.25
0.57%		 　41.15
-2.6
-5.94%		43.00
1.85
4.5%		42.50
-0.5
-1.16%		42.25
-0.25
-0.59%		40.50
-1.75
-4.14%		 　42.60
2.1
5.19%		41.65
-0.95
-2.23%		41.60
-0.05
-0.12%		41.10
-0.5
-1.2%		42.00
0.9
2.19%		 　43.25
1.25
2.98%		44.00
0.75
1.73%		42.90
-1.1
-2.5%		42.60
-0.3
-0.7%		41.95
-0.65
-1.53%		40.65
-1.3
-3.1%		 42.63
2 月　41.95
1.3
3.2%		41.00
-0.95
-2.26%		 　　　　　　　　　　41.40
0.4
0.98%		41.55
0.15
0.36%		42.45
0.9
2.17%		42.15
-0.3
-0.71%		42.70
0.55
1.3%		 　42.50
-0.2
-0.47%		43.00
0.5
1.18%		44.20
1.2
2.79%		43.80
-0.4
-0.9%		44.55
0.75
1.71%		 43.24
3 月45.30
0.75
1.68%		45.40
0.1
0.22%		45.10
-0.3
-0.66%		45.10
0
0%		 　44.90
-0.2
-0.44%		43.95
-0.95
-2.12%		44.00
0.05
0.11%		44.25
0.25
0.57%		43.75
-0.5
-1.13%		 　44.80
1.05
2.4%		43.90
-0.9
-2.01%		43.45
-0.45
-1.03%		42.20
-1.25
-2.88%		41.75
-0.45
-1.07%		 　44.20
2.45
5.87%		43.85
-0.35
-0.79%		43.95
0.1
0.23%		43.95
0
0%		44.40
0.45
1.02%		 　44.00
-0.4
-0.9%		43.60
-0.4
-0.91%		47.95
4.35
9.98%		49.55
1.6
3.34%		44.49
4 月49.20
-0.35
-0.71%		 　　　51.00
1.8
3.66%		50.70
-0.3
-0.59%		50.00
-0.7
-1.38%		 　50.30
0.3
0.6%		50.70
0.4
0.8%		51.60
0.9
1.78%		50.50
-1.1
-2.13%		51.00
0.5
0.99%		 　51.00
0
0%		51.50
0.5
0.98%		49.50
-2
-3.88%		49.80
0.3
0.61%		49.10
-0.7
-1.41%		 　54.00
4.9
9.98%		51.50
-2.5
-4.63%		51.80
0.3
0.58%		51.50
-0.3
-0.58%		51.50
0
0%		 51
5 月　　51.20
-0.3
-0.58%		49.70
-1.5
-2.93%		48.50
-1.2
-2.41%		49.00
0.5
1.03%		 　50.00
1
2.04%		48.25
-1.75
-3.5%		47.75
-0.5
-1.04%		48.00
0.25
0.52%		49.20
1.2
2.5%		 　50.70
1.5
3.05%		50.50
-0.2
-0.39%		49.45
-1.05
-2.08%		50.30
0.85
1.72%		50.20
-0.1
-0.2%		 　52.00
1.8
3.59%		51.60
-0.4
-0.77%		51.20
-0.4
-0.78%		52.70
1.5
2.93%		52.60
-0.1
-0.19%		 　52.90
0.3
0.57%		52.00
-0.9
-1.7%		50.53
6 月52.60
0.6
1.15%		51.60
-1
-1.9%		52.00
0.4
0.78%		52.00
0
0%		 51.80
-0.2
-0.38%		53.00
1.2
2.32%		52.30
-0.7
-1.32%		 　　　54.20
1.9
3.63%		54.40
0.2
0.37%		55.00
0.6
1.1%		55.90
0.9
1.64%		56.00
0.1
0.18%		 　58.00
2
3.57%		58.50
0.5
0.86%		57.60
-0.9
-1.54%		58.60
1
1.74%		57.20
-1.4
-2.39%		 　58.50
1.3
2.27%		59.90
1.4
2.39%		59.10
-0.8
-1.34%		59.10
0
0%		 55.68
7 月58.00
-1.1
-1.86%		 　60.00
2
3.45%		 60.10
0.1
0.17%		59.80
-0.3
-0.5%		 　　65.70
5.9
9.87%		66.70
1
1.52%		69.30
2.6
3.9%		68.20
-1.1
-1.59%		68.00
-0.2
-0.29%		 　70.70
2.7
3.97%		68.90
-1.8
-2.55%		67.50
-1.4
-2.03%		68.30
0.8
1.19%		69.20
0.9
1.32%		 　67.90
-1.3
-1.88%		67.50
-0.4
-0.59%		67.80
0.3
0.44%		68.60
0.8
1.18%		69.60
1
1.46%		 66.38
8 月69.90
0.3
0.43%		68.60
-1.3
-1.86%		68.20
-0.4
-0.58%		68.50
0.3
0.44%		73.00
4.5
6.57%		 　72.00
-1
-1.37%		68.80
-3.2
-4.44%		70.60
1.8
2.62%		65.50
-5.1
-7.22%		65.50
0
0%		 　69.00
3.5
5.34%		67.60
-1.4
-2.03%		67.30
-0.3
-0.44%		69.10
1.8
2.67%		68.40
-0.7
-1.01%		 　68.40
0
0%		68.90
0.5
0.73%		70.50
1.6
2.32%		71.30
0.8
1.13%		71.60
0.3
0.42%		 　73.40
1.8
2.51%		76.50
3.1
4.22%		76.50
0
0%		70.07
9 月75.50
-1
-1.31%		76.00
0.5
0.66%		 　76.70
0.7
0.92%		78.00
1.3
1.69%		76.60
-1.4
-1.79%		79.20
2.6
3.39%		81.20
2
2.53%		80.50
-0.7
-0.86%		 83.30
2.8
3.48%		79.80
-3.5
-4.2%		79.00
-0.8
-1%		 　　　84.90
5.9
7.47%		83.90
-1
-1.18%		83.60
-0.3
-0.36%		81.00
-2.6
-3.11%		79.80
-1.2
-1.48%		 　80.50
0.7
0.88%		 　79.20
-1.3
-1.61%		81.50
2.3
2.9%		 80.22
10 月　　80.60
-0.9
-1.1%		82.50
1.9
2.36%		82.10
-0.4
-0.48%		82.50
0.4
0.49%		82.50
0
0%		 　　82.50
0
0%		80.90
-1.6
-1.94%		80.40
-0.5
-0.62%		81.30
0.9
1.12%		 　83.00
1.7
2.09%		82.50
-0.5
-0.6%		82.80
0.3
0.36%		83.10
0.3
0.36%		81.50
-1.6
-1.93%		 　82.80
1.3
1.6%		87.00
4.2
5.07%		87.70
0.7
0.8%		90.10
2.4
2.74%		89.60
-0.5
-0.55%		 90.90
1.3
1.45%		84.26
11 月89.00
-1.9
-2.09%		84.00
-5
-5.62%		81.50
-2.5
-2.98%		83.90
2.4
2.94%		 　86.00
2.1
2.5%		85.70
-0.3
-0.35%		80.50
-5.2
-6.07%		86.20
5.7
7.08%		82.20
-4
-4.64%		 　85.30
3.1
3.77%		83.40
-1.9
-2.23%		86.50
3.1
3.72%		88.00
1.5
1.73%		87.50
-0.5
-0.57%		 　86.90
-0.6
-0.69%		87.30
0.4
0.46%		88.00
0.7
0.8%		87.80
-0.2
-0.23%		87.70
-0.1
-0.11%		 　85.40
-2.3
-2.62%		86.40
1
1.17%		85.00
-1.4
-1.62%		 85.56
12 月82.20
-2.8
-3.29%		77.90
-4.3
-5.23%		 　77.10
-0.8
-1.03%		77.50
0.4
0.52%		76.20
-1.3
-1.68%		79.30
3.1
4.07%		78.90
-0.4
-0.5%		 　75.30
-3.6
-4.56%		77.90
2.6
3.45%		77.20
-0.7
-0.9%		78.00
0.8
1.04%		77.40
-0.6
-0.77%		 　75.10
-2.3
-2.97%		72.30
-2.8
-3.73%		72.50
0.2
0.28%		73.10
0.6
0.83%		72.00
-1.1
-1.5%		 　71.90
-0.1
-0.14%		74.00
2.1
2.92%		73.80
-0.2
-0.27%		73.10
-0.7
-0.95%		73.60
0.5
0.68%		　75.6

說明:最高漲幅:9.98%最低跌幅:-7.22% 最高價:90.90最低價:40.50平均價:62.97,灰色底表示週末,漲155天(225.3)元,跌133天(-153)元,平盤15天
10%=5,7%=4,6%=2,5%=6,4%=16,3%=27,2%=32,1%=44,0%=34,-0%=1,-1%=5,-2%=5,-3%=6,-4%=13,-5%=20,-6%=30,-7%=53,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 2377 5802217 3744 267599731 47.05 47.20 45.60 45.60 1.35 0% 45.60 185 45.65 2 12.06
2016-01-05 2377 6713807 3935 307706920 45.60 46.50 45.25 46.50 0.90 1.97% 46.50 13 46.55 9 12.30
2016-01-06 2377 9026125 5462 403226963 46.60 46.75 43.40 43.75 2.75 -5.91% 43.75 30 43.85 30 11.57
2016-01-07 2377 6563983 3723 286886903 43.75 44.95 42.50 43.50 0.25 -0.57% 43.45 1 43.50 1 11.51
2016-01-08 2377 6332093 3191 277274163 43.50 44.50 43.10 43.75 0.25 0.57% 43.75 5 43.85 1 11.57
2016-01-11 2377 8854603 4369 369162440 43.50 43.50 41.05 41.15 2.60 -5.94% 41.10 41 41.15 2 10.89
2016-01-12 2377 8536388 5248 366730684 42.65 43.65 42.30 43.00 1.85 4.5% 43.00 5 43.05 14 11.38
2016-01-13 2377 5040761 2948 215060435 43.60 43.90 41.80 42.50 0.50 -1.16% 42.50 13 42.55 12 11.24
2016-01-14 2377 4867130 3325 205525486 41.00 42.85 41.00 42.25 0.25 -0.59% 42.25 33 42.35 1 11.18
2016-01-15 2377 4791449 2564 197875917 42.90 42.95 40.25 40.50 1.75 -4.14% 40.50 29 40.60 2 10.71
2016-01-18 2377 6802837 3973 281393745 39.20 42.85 39.20 42.60 2.10 5.19% 42.60 4 42.65 5 11.27
2016-01-19 2377 4077698 2724 169777670 42.00 42.40 41.20 41.65 0.95 -2.23% 41.65 14 41.70 38 11.02
2016-01-20 2377 4353784 2587 181455760 41.50 42.50 41.00 41.60 0.05 -0.12% 41.50 30 41.60 151 11.01
2016-01-21 2377 3263076 1881 136154717 41.65 42.40 41.10 41.10 0.50 -1.2% 41.10 93 41.35 6 10.87
2016-01-22 2377 3436972 2039 143953974 41.80 42.40 41.45 42.00 0.90 2.19% 41.95 1 42.00 67 11.11
2016-01-25 2377 3371779 2239 145241782 42.50 43.50 42.50 43.25 1.25 2.98% 43.20 11 43.25 15 11.44
2016-01-26 2377 4142489 2499 179827166 43.30 44.20 42.60 44.00 0.75 1.73% 43.85 1 44.00 51 11.64
2016-01-27 2377 5147461 3139 223541284 44.85 44.85 42.85 42.90 1.10 -2.5% 42.90 114 43.25 1 11.35
2016-01-28 2377 3265956 2165 139114613 42.25 43.20 42.25 42.60 0.30 -0.7% 42.60 18 42.65 24 11.27
2016-01-29 2377 4921735 2585 209990222 43.10 43.35 41.95 41.95 0.65 -1.53% 41.95 76 42.00 8 11.10
2016-01-30 2377 8197068 4746 335582558 42.30 42.45 40.30 40.65 1.30 -3.1% 40.65 2 40.70 24 10.75
2016-02-02 2377 5223889 3399 218110881 41.50 42.15 40.85 41.95 0.75 3.2% 41.90 2 41.95 64 11.10
2016-02-03 2377 3688248 2265 152735066 42.05 42.05 41.00 41.00 0.95 -2.26% 41.00 35 41.05 13 10.85
2016-02-15 2377 3562840 2241 148210074 41.30 41.95 41.15 41.40 0.40 0.98% 41.40 2 41.50 12 10.95
2016-02-16 2377 3018021 1669 125347905 41.85 41.90 41.20 41.55 0.15 0.36% 41.55 1 41.60 33 10.99
2016-02-17 2377 5277899 2911 222325775 41.85 42.60 41.70 42.45 0.90 2.17% 42.40 7 42.45 57 11.23
2016-02-18 2377 5469319 2967 232716481 42.95 43.25 41.80 42.15 0.30 -0.71% 42.15 2 42.20 4 11.15
2016-02-19 2377 4383951 2563 187155746 42.50 43.00 42.20 42.70 0.55 1.3% 42.65 16 42.70 77 11.30
2016-02-22 2377 2786475 1737 119338302 43.20 43.40 42.45 42.50 0.20 -0.47% 42.50 86 42.60 7 11.24
2016-02-23 2377 3387209 1835 145795443 42.80 43.25 42.65 43.00 0.50 1.18% 43.00 657 43.10 4 11.38
2016-02-24 2377 8245096 4053 362441974 43.20 44.50 42.80 44.20 1.20 2.79% 44.15 6 44.20 29 11.69
2016-02-25 2377 5966733 3180 263231403 44.10 44.90 43.40 43.80 0.40 -0.9% 43.65 8 43.80 11 11.59
2016-02-26 2377 4842303 2528 214432413 44.00 44.80 43.30 44.55 0.75 1.71% 44.55 3 44.60 14 11.79
2016-03-01 2377 4113977 2280 186133438 44.60 45.95 44.60 45.30 0.75 1.68% 45.25 20 45.30 5 11.98
2016-03-02 2377 3267001 1822 147665431 45.85 45.85 44.80 45.40 0.10 0.22% 45.35 6 45.40 2 12.01
2016-03-03 2377 4435433 2284 201146467 45.80 46.25 45.00 45.10 0.30 -0.66% 45.10 184 45.15 1 11.93
2016-03-04 2377 3699002 1963 166719528 45.30 45.50 44.70 45.10 0.00 0% 45.05 7 45.10 23 11.93
2016-03-07 2377 3601425 1720 161914950 45.00 45.25 44.60 44.90 0.20 -0.44% 44.90 49 44.95 9 11.88
2016-03-08 2377 4050105 2277 178690484 44.80 44.80 43.80 43.95 0.95 -2.12% 43.95 12 44.00 12 11.63
2016-03-09 2377 2823596 1550 124238970 43.80 44.50 43.60 44.00 0.05 0.11% 43.95 16 44.00 409 11.64
2016-03-10 2377 4972593 2657 219925765 44.60 44.95 43.65 44.25 0.25 0.57% 44.10 3 44.25 16 11.71
2016-03-11 2377 4578369 2576 200626917 44.10 44.30 43.60 43.75 0.50 -1.13% 43.75 12 43.85 8 11.57
2016-03-14 2377 5342620 2638 235772083 43.75 44.80 43.75 44.80 1.05 2.4% 44.75 3 44.80 51 11.85
2016-03-15 2377 4110609 2401 182754506 45.20 45.40 43.60 43.90 0.90 -2.01% 43.90 7 43.95 4 11.61
2016-03-16 2377 3821797 2632 166788504 43.80 44.20 43.35 43.45 0.45 -1.03% 43.45 64 43.50 72 11.49
2016-03-17 2377 6506441 3101 278286431 43.60 43.80 42.10 42.20 1.25 -2.88% 42.20 63 42.25 7 11.16
2016-03-18 2377 8107235 3197 340140542 42.45 42.65 41.75 41.75 0.45 -1.07% 41.75 267 42.15 18 11.04
2016-03-21 2377 6434547 3885 278546118 42.50 44.35 42.40 44.20 2.45 5.87% 44.20 11 44.25 13 11.69
2016-03-22 2377 4014064 2386 175523737 44.10 44.10 43.30 43.85 0.35 -0.79% 43.80 66 43.90 19 11.60
2016-03-23 2377 2265033 1342 99153026 44.25 44.25 43.55 43.95 0.10 0.23% 43.85 6 43.95 23 11.63
2016-03-24 2377 2791788 1812 122450149 43.95 44.20 43.35 43.95 0.00 0% 43.90 15 43.95 16 11.63
2016-03-25 2377 3093312 1632 136719626 43.95 44.45 43.65 44.40 0.45 1.02% 44.40 40 44.45 54 11.75
2016-03-28 2377 2990329 1447 131384439 44.40 44.40 43.55 44.00 0.40 -0.9% 44.00 7 44.05 5 10.02
2016-03-29 2377 4355895 2273 192050258 44.45 44.80 43.35 43.60 0.40 -0.91% 43.60 15 43.80 30 9.93
2016-03-30 2377 21048351 7845 988034215 44.50 47.95 44.45 47.95 4.35 9.98% 47.95 4336 0.00 0 10.92
2016-03-31 2377 16983142 7564 843042154 49.60 50.30 49.00 49.55 1.60 3.34% 49.50 22 49.55 27 11.29
2016-04-01 2377 11771313 5231 582720975 49.45 50.50 48.60 49.20 0.35 -0.71% 49.15 5 49.20 30 11.21
2016-04-06 2377 12089102 5554 604474432 49.20 51.00 48.50 51.00 1.80 3.66% 50.90 9 51.00 264 11.62
2016-04-07 2377 6476119 3780 327525880 51.20 51.20 50.00 50.70 0.30 -0.59% 50.60 2 50.70 36 11.55
2016-04-08 2377 7287127 4113 362974933 50.30 51.50 48.05 50.00 0.70 -1.38% 49.95 2 50.00 81 11.39
2016-04-11 2377 7592737 4087 389883098 50.90 52.30 50.20 50.30 0.30 0.6% 50.30 25 50.40 4 11.46
2016-04-12 2377 3975849 2494 201441160 50.80 51.30 50.00 50.70 0.40 0.8% 50.60 3 50.70 11 11.55
2016-04-13 2377 7010702 3451 364939533 51.10 52.90 51.00 51.60 0.90 1.78% 51.60 4 51.70 27 11.75
2016-04-14 2377 4591977 2508 232711425 51.50 51.50 50.10 50.50 1.10 -2.13% 50.50 60 50.70 17 11.50
2016-04-15 2377 4016838 2619 205338750 50.80 51.80 50.30 51.00 0.50 0.99% 50.90 19 51.00 65 11.62
2016-04-18 2377 2270916 1684 116054616 50.70 51.80 50.60 51.00 0.00 0% 51.00 57 51.10 2 11.62
2016-04-19 2377 3929461 2273 201639190 51.50 52.00 50.70 51.50 0.50 0.98% 51.30 3 51.50 243 11.73
2016-04-20 2377 9162911 5005 462824533 51.50 52.40 49.10 49.50 2.00 -3.88% 49.45 9 49.50 1 11.28
2016-04-21 2377 4037612 2526 201341720 49.80 50.40 49.25 49.80 0.30 0.61% 49.80 54 49.90 4 11.34
2016-04-22 2377 5571286 2994 275491183 49.80 50.10 48.55 49.10 0.70 -1.41% 49.10 155 49.15 6 11.18
2016-04-25 2377 18333810 7938 971002263 49.80 54.00 49.80 54.00 4.90 9.98% 53.90 20 54.00 1148 12.30
2016-04-26 2377 9895686 5418 517233516 53.00 53.60 51.40 51.50 2.50 -4.63% 51.50 5 51.60 6 11.73
2016-04-27 2377 5527344 3108 286470805 51.30 52.40 51.20 51.80 0.30 0.58% 51.80 50 51.90 1 11.80
2016-04-28 2377 4388431 2556 228216792 52.10 52.70 51.50 51.50 0.30 -0.58% 51.50 29 51.60 6 11.73
2016-04-29 2377 3898587 2164 197515572 51.30 51.50 49.50 51.50 0.00 0% 51.30 6 51.50 84 11.73
2016-05-03 2377 6156445 3318 310539726 51.00 51.50 49.40 51.20 0.30 -0.58% 51.00 26 51.20 19 11.66
2016-05-04 2377 5582473 3157 277738900 50.00 50.50 49.20 49.70 1.50 -2.93% 49.60 1 49.70 909 11.32
2016-05-05 2377 5583403 3053 272733654 49.30 50.10 48.40 48.50 1.20 -2.41% 48.50 23 48.55 30 11.05
2016-05-06 2377 5003980 2767 245374670 48.50 49.50 47.85 49.00 0.50 1.03% 49.00 66 49.05 5 11.16
2016-05-09 2377 3503006 1999 174887750 49.45 50.20 49.45 50.00 1.00 2.04% 49.90 5 50.00 857 11.39
2016-05-10 2377 6142435 3843 295984780 49.70 49.70 46.65 48.25 1.75 -3.5% 48.25 20 48.30 10 10.99
2016-05-11 2377 4326382 2492 208107286 48.00 48.80 47.70 47.75 0.50 -1.04% 47.75 18 47.80 11 10.88
2016-05-12 2377 3178229 2006 153164092 47.15 48.90 47.15 48.00 0.25 0.52% 47.95 1 48.00 72 10.93
2016-05-13 2377 4434429 2531 216488947 48.80 49.50 47.80 49.20 1.20 2.5% 49.15 14 49.20 20 10.63
2016-05-16 2377 5280327 2764 267228471 49.00 51.30 48.60 50.70 1.50 3.05% 50.60 88 50.70 11 10.95
2016-05-17 2377 3534282 1975 179213733 51.10 51.40 50.30 50.50 0.20 -0.39% 50.40 14 50.50 345 10.91
2016-05-18 2377 4438662 2946 221793374 49.95 50.80 49.45 49.45 1.05 -2.08% 49.40 49 49.45 6 10.68
2016-05-19 2377 3465960 2249 174458135 49.50 50.90 49.50 50.30 0.85 1.72% 50.30 9 50.40 10 10.86
2016-05-20 2377 2421837 1647 120994559 50.80 50.80 49.45 50.20 0.10 -0.2% 50.00 1 50.20 52 10.84
2016-05-23 2377 5292332 3126 272793064 50.20 52.20 49.70 52.00 1.80 3.59% 51.90 35 52.00 5 11.23
2016-05-24 2377 5041443 2939 261552551 52.00 52.50 51.20 51.60 0.40 -0.77% 51.60 46 51.70 1 11.14
2016-05-25 2377 5842780 3094 305880049 52.60 53.20 51.20 51.20 0.40 -0.78% 51.20 376 51.30 1 11.06
2016-05-26 2377 4400472 2355 229542765 51.30 52.70 51.20 52.70 1.50 2.93% 52.60 7 52.70 109 11.38
2016-05-27 2377 6242327 3374 331195790 52.80 53.70 52.40 52.60 0.10 -0.19% 52.60 31 52.70 4 11.36
2016-05-30 2377 3549821 1937 188675953 52.90 53.60 52.70 52.90 0.30 0.57% 52.90 9 53.00 40 11.43
2016-05-31 2377 4063069 2051 212165988 52.50 52.90 52.00 52.00 0.90 -1.7% 52.00 142 52.30 2 11.23
2016-06-01 2377 2782282 1618 146111599 51.60 53.00 51.60 52.60 0.60 1.15% 52.50 19 52.60 29 11.36
2016-06-02 2377 3419980 1931 177924460 52.80 52.90 51.60 51.60 1.00 -1.9% 51.60 320 51.70 1 11.14
2016-06-03 2377 2931347 1773 150853244 51.60 52.10 50.90 52.00 0.40 0.78% 51.90 2 52.00 26 11.23
2016-06-04 2377 566850 340 29380440 52.00 52.10 51.50 52.00 0.00 0% 51.90 3 52.00 20 11.23
2016-06-06 2377 1005976 742 52055548 52.00 52.10 51.50 51.80 0.20 -0.38% 51.70 56 51.80 24 11.19
2016-06-07 2377 6109294 3366 323235441 52.00 53.50 51.90 53.00 1.20 2.32% 53.00 39 53.10 6 11.45
2016-06-08 2377 5255236 3249 274891572 52.70 53.10 52.00 52.30 0.70 -1.32% 52.30 7 52.40 38 11.30
2016-06-13 2377 10180113 4841 545347902 52.70 54.40 52.30 54.20 1.90 3.63% 54.20 6 54.30 230 11.71
2016-06-14 2377 6047433 3536 327355496 54.30 54.70 53.60 54.40 0.20 0.37% 54.30 5 54.40 114 11.75
2016-06-15 2377 4345698 2544 237429494 54.40 55.00 53.90 55.00 0.60 1.1% 54.90 10 55.00 533 11.88
2016-06-16 2377 9401380 4917 528034200 55.00 56.80 54.90 55.90 0.90 1.64% 55.80 64 55.90 139 12.07
2016-06-17 2377 5686452 2906 318940208 56.10 56.50 55.90 56.00 0.10 0.18% 55.90 225 56.00 26 12.10
2016-06-20 2377 8485581 4908 488218498 56.20 59.70 55.10 58.00 2.00 3.57% 58.00 138 58.10 1 12.53
2016-06-21 2377 6381758 4245 369082330 57.60 58.50 56.50 58.50 0.50 0.86% 58.40 1 58.50 116 12.63
2016-06-22 2377 3640545 2357 210984182 58.00 58.50 57.40 57.60 0.90 -1.54% 57.60 40 57.70 12 12.44
2016-06-23 2377 3286847 2186 191030280 57.60 58.60 57.40 58.60 1.00 1.74% 58.50 5 58.60 59 12.66
2016-06-24 2377 6977514 3950 403229391 58.80 59.50 56.20 57.20 1.40 -2.39% 57.20 74 57.40 3 12.35
2016-06-27 2377 3642043 2254 211584510 56.80 58.70 56.80 58.50 1.30 2.27% 58.40 6 58.50 29 12.63
2016-06-28 2377 8191886 4557 487421292 58.00 60.70 57.70 59.90 1.40 2.39% 59.90 14 60.00 5 12.94
2016-06-29 2377 4542889 2847 271275328 60.00 60.80 59.10 59.10 0.80 -1.34% 59.10 83 59.20 10 12.76
2016-06-30 2377 5355878 2849 315110877 59.40 59.70 58.20 59.10 0.00 0% 59.00 10 59.10 170 12.76
2016-07-01 2377 4808689 2869 279381262 59.10 59.10 57.60 58.00 1.10 -1.86% 57.90 35 58.00 35 12.53
2016-07-04 2377 4807664 3124 284894461 58.00 60.50 57.30 60.00 2.00 3.45% 60.00 33 60.10 24 12.96
2016-07-06 2377 4774372 3045 285886320 59.40 60.60 58.90 60.10 0.00 0.17% 60.00 186 60.10 27 12.98
2016-07-07 2377 2306047 1365 138108197 60.00 60.20 59.60 59.80 0.30 -0.5% 59.80 4 59.90 12 12.92
2016-07-11 2377 12888826 6575 829290981 61.00 65.70 60.80 65.70 5.90 9.87% 65.70 1679 0.00 0 14.19
2016-07-12 2377 16924505 10270 1138377511 65.00 70.00 64.10 66.70 1.00 1.52% 66.70 26 66.80 30 14.41
2016-07-13 2377 10006914 6032 678940700 67.00 69.30 66.30 69.30 2.60 3.9% 69.20 1 69.30 61 14.97
2016-07-14 2377 7216973 4502 498081764 68.50 70.30 68.10 68.20 1.10 -1.59% 68.20 146 68.30 18 14.73
2016-07-15 2377 6230306 3592 425654128 68.60 69.40 67.70 68.00 0.20 -0.29% 68.00 218 68.10 5 14.69
2016-07-18 2377 9141901 5176 644478901 68.00 72.00 68.00 70.70 2.70 3.97% 70.70 63 70.80 8 15.27
2016-07-19 2377 9461483 5466 653433668 70.50 70.50 68.00 68.90 1.80 -2.55% 68.90 11 69.00 11 14.88
2016-07-20 2377 7269990 4602 491278115 68.90 68.90 66.90 67.50 1.40 -2.03% 67.50 5 67.60 20 14.58
2016-07-21 2377 5208342 3075 358078409 68.10 69.20 68.10 68.30 0.80 1.19% 68.20 278 68.30 8 14.75
2016-07-22 2377 4475220 2798 309032038 69.00 69.60 68.50 69.20 0.90 1.32% 69.10 19 69.20 24 14.95
2016-07-25 2377 4674349 2926 318864976 69.70 69.90 67.30 67.90 1.30 -1.88% 67.90 12 68.00 8 14.67
2016-07-26 2377 3839820 2513 258241573 67.20 67.80 66.90 67.50 0.40 -0.59% 67.50 16 67.60 2 14.58
2016-07-27 2377 3379150 2309 230785751 67.80 69.10 67.60 67.80 0.30 0.44% 67.80 25 68.00 1 14.64
2016-07-28 2377 4191627 2544 289392137 68.50 69.60 68.10 68.60 0.80 1.18% 68.60 178 68.80 2 14.82
2016-07-29 2377 7831492 4775 546021779 68.70 70.80 68.10 69.60 1.00 1.46% 69.60 187 69.80 9 15.03
2016-08-01 2377 3610187 2162 252034652 69.60 70.50 69.20 69.90 0.30 0.43% 69.80 70 69.90 2 15.10
2016-08-02 2377 5017892 2929 345815476 70.00 70.30 68.50 68.60 1.30 -1.86% 68.60 147 68.70 6 14.82
2016-08-03 2377 6139803 4169 421033449 67.70 70.00 67.60 68.20 0.40 -0.58% 68.20 79 68.40 1 14.73
2016-08-04 2377 6395930 3634 435543598 68.10 69.00 67.10 68.50 0.30 0.44% 68.50 1079 68.60 86 14.79
2016-08-05 2377 12409597 7005 888993602 68.90 73.30 68.50 73.00 4.50 6.57% 72.90 28 73.00 214 15.77
2016-08-08 2377 10831368 4823 782228996 73.80 73.80 71.60 72.00 1.00 -1.37% 72.00 199 72.10 4 15.55
2016-08-09 2377 10003967 5931 696153013 71.60 71.70 68.50 68.80 3.20 -4.44% 68.80 43 68.90 4 14.86
2016-08-10 2377 9285812 4501 646487105 68.40 70.60 68.40 70.60 1.80 2.62% 70.50 27 70.60 76 15.25
2016-08-11 2377 15932963 10428 1059691060 70.00 70.00 64.60 65.50 5.10 -7.22% 65.40 13 65.50 14 12.92
2016-08-12 2377 9450507 5059 616405096 65.90 66.70 63.80 65.50 0.00 0% 65.50 727 65.60 35 12.92
2016-08-15 2377 14128476 6813 968663444 65.90 70.40 65.90 69.00 3.50 5.34% 69.00 406 69.10 6 13.61
2016-08-16 2377 11673356 6218 785008935 66.90 68.30 66.00 67.60 0.00 -2.03% 67.50 224 67.70 7 13.33
2016-08-17 2377 9668849 5941 657407127 68.40 69.10 67.20 67.30 0.30 -0.44% 67.30 93 67.40 6 13.27
2016-08-18 2377 8802877 4352 604229513 68.10 69.40 67.90 69.10 1.80 2.67% 69.00 1 69.10 394 13.63
2016-08-19 2377 4200931 2730 288475984 69.20 69.30 68.30 68.40 0.70 -1.01% 68.40 68 68.50 3 13.49
2016-08-22 2377 2768301 1931 189990659 68.70 69.20 68.30 68.40 0.00 0% 68.30 232 68.40 12 13.49
2016-08-23 2377 4645389 2624 319464686 68.40 69.30 67.70 68.90 0.50 0.73% 68.80 250 68.90 12 13.59
2016-08-24 2377 12636171 7037 898511988 69.20 72.40 69.20 70.50 1.60 2.32% 70.50 195 70.60 1 13.91
2016-08-25 2377 8117308 4912 575158001 70.90 71.90 69.50 71.30 0.80 1.13% 71.20 39 71.30 2 14.06
2016-08-26 2377 6905094 3980 497529091 71.10 72.70 71.00 71.60 0.30 0.42% 71.60 130 71.70 5 14.12
2016-08-29 2377 9167299 5335 669091718 72.00 73.60 71.80 73.40 1.80 2.51% 73.30 7 73.40 23 14.48
2016-08-30 2377 14288960 8667 1082517694 73.70 77.60 73.60 76.50 3.10 4.22% 76.50 169 76.60 55 15.09
2016-08-31 2377 8900761 5334 674742336 76.50 76.60 74.70 76.50 0.00 0% 76.20 4 76.50 178 15.09
2016-09-01 2377 5886334 4133 444582550 76.10 76.60 75.00 75.50 1.00 -1.31% 75.40 4 75.50 14 14.89
2016-09-02 2377 5269018 3434 394805151 75.90 76.00 73.50 76.00 0.50 0.66% 75.80 1 76.00 68 14.99
2016-09-05 2377 7157714 4612 552596927 76.50 78.40 76.50 76.70 0.70 0.92% 76.60 84 76.70 7 15.13
2016-09-06 2377 4241037 2850 328990554 77.50 78.00 76.70 78.00 1.30 1.69% 77.90 6 78.00 222 15.38
2016-09-07 2377 6801989 4255 524925047 77.60 78.40 76.50 76.60 1.40 -1.79% 76.60 90 76.70 64 15.11
2016-09-08 2377 12257941 6103 967523368 76.60 79.70 76.50 79.20 2.60 3.39% 79.20 368 79.30 37 15.62
2016-09-09 2377 11874658 7313 953020760 79.20 81.60 78.00 81.20 2.00 2.53% 81.10 10 81.20 14 16.02
2016-09-10 2377 5571395 3350 444819700 80.10 80.70 79.00 80.50 0.70 -0.86% 80.50 77 80.60 8 15.88
2016-09-12 2377 18762440 11757 1559698498 81.30 85.60 81.00 83.30 2.80 3.48% 83.30 24 83.40 8 16.43
2016-09-13 2377 27287191 13220 2147483647 84.50 85.50 79.60 79.80 3.50 -4.2% 79.80 44 79.90 29 15.74
2016-09-14 2377 14836674 6849 1177376686 79.00 81.50 78.40 79.00 0.80 -1% 79.00 75 79.10 1 15.58
2016-09-19 2377 18406133 9370 1530217674 79.90 84.90 79.90 84.90 5.90 7.47% 84.90 31 85.00 752 16.75
2016-09-20 2377 15099050 9167 1266902300 84.20 84.80 83.30 83.90 1.00 -1.18% 83.80 65 83.90 8 16.55
2016-09-21 2377 17084323 6773 1409858349 83.20 83.60 81.40 83.60 0.30 -0.36% 83.50 16 83.60 1 16.49
2016-09-22 2377 13482467 8333 1107487927 84.80 85.00 81.00 81.00 2.60 -3.11% 81.00 37 81.10 6 15.98
2016-09-23 2377 14455420 8322 1156819448 81.40 81.50 79.10 79.80 1.20 -1.48% 79.80 37 79.90 6 15.74
2016-09-26 2377 6916158 4460 553532840 79.90 80.70 79.20 80.50 0.70 0.88% 80.50 23 80.60 92 15.88
2016-09-29 2377 9403000 6208 748128388 80.40 81.20 78.90 79.20 1.30 -1.61% 79.20 188 79.30 19 15.62
2016-09-30 2377 9497023 5447 769053563 79.20 82.00 78.50 81.50 2.30 2.9% 81.40 10 81.50 131 16.07
2016-10-03 2377 7625832 4349 621035862 82.30 83.00 80.50 80.60 0.90 -1.1% 80.60 242 80.80 4 15.90
2016-10-04 2377 8484267 5424 693652599 80.60 82.50 80.00 82.50 1.90 2.36% 82.40 12 82.50 147 16.27
2016-10-05 2377 7051207 4310 581373574 82.50 83.10 81.80 82.10 0.40 -0.48% 82.10 9 82.20 73 16.19
2016-10-06 2377 4998728 3321 409729349 82.50 82.60 81.20 82.50 0.40 0.49% 82.40 35 82.50 17 16.27
2016-10-07 2377 3515247 2112 288312245 82.50 82.60 81.40 82.50 0.00 0% 82.40 6 82.50 93 16.27
2016-10-11 2377 10459792 6284 854065344 83.50 83.80 79.60 82.50 0.00 0% 82.40 7 82.50 30 16.27
2016-10-12 2377 4456943 2914 362667169 81.70 81.90 80.90 80.90 1.60 -1.94% 80.90 38 81.00 48 15.96
2016-10-13 2377 6063387 3714 486446660 80.90 81.20 79.70 80.40 0.50 -0.62% 80.30 18 80.40 4 15.86
2016-10-14 2377 7102923 4268 576013459 79.80 81.90 79.80 81.30 0.90 1.12% 81.20 8 81.30 1 16.04
2016-10-17 2377 9451603 5088 778126831 81.70 83.40 80.80 83.00 1.70 2.09% 82.90 6 83.00 116 16.37
2016-10-18 2377 8443086 4504 698789992 83.40 83.60 81.80 82.50 0.50 -0.6% 82.40 5 82.50 4 16.27
2016-10-19 2377 4815773 2890 396737405 82.30 82.80 81.70 82.80 0.30 0.36% 82.70 14 82.80 51 16.33
2016-10-20 2377 9137772 5356 766272376 83.30 84.80 82.70 83.10 0.30 0.36% 83.10 262 83.20 3 16.39
2016-10-21 2377 11854548 3762 968324249 83.00 83.30 81.30 81.50 1.60 -1.93% 81.40 211 81.50 49 16.07
2016-10-24 2377 4836812 2993 397970153 81.90 83.00 81.80 82.80 1.30 1.6% 82.70 17 82.80 45 16.33
2016-10-25 2377 20297143 12347 1747545996 83.00 89.50 82.90 87.00 4.20 5.07% 86.90 36 87.00 100 17.16
2016-10-26 2377 10034071 6867 874560640 86.50 88.50 85.80 87.70 0.70 0.8% 87.60 10 87.70 14 17.30
2016-10-27 2377 12538335 8284 1122021065 87.90 90.70 87.00 90.10 2.40 2.74% 90.00 7 90.10 171 17.77
2016-10-28 2377 10850485 6717 971462238 90.10 90.60 88.20 89.60 0.50 -0.55% 89.60 39 89.70 18 17.67
2016-10-31 2377 5725473 3453 514550026 89.60 90.90 88.30 90.90 1.30 1.45% 90.80 5 90.90 38 17.93
2016-11-01 2377 6215026 4220 557273614 90.30 90.50 89.00 89.00 1.90 -2.09% 89.00 116 89.10 14 17.55
2016-11-02 2377 11396032 7308 972226062 87.40 87.80 84.00 84.00 5.00 -5.62% 84.00 288 84.10 3 16.57
2016-11-03 2377 10280206 6561 846961069 83.50 84.90 81.10 81.50 2.50 -2.98% 81.50 201 81.70 2 16.07
2016-11-04 2377 7929635 5372 664799615 82.10 84.80 82.00 83.90 2.40 2.94% 83.90 54 84.00 11 16.55
2016-11-07 2377 8580865 4888 733103128 85.00 86.00 84.50 86.00 2.10 2.5% 86.00 5 86.10 23 16.96
2016-11-08 2377 6079712 3631 519698969 86.60 86.70 84.20 85.70 0.30 -0.35% 85.50 5 85.70 75 16.90
2016-11-09 2377 11819400 7194 972683668 85.90 86.30 79.70 80.50 5.20 -6.07% 80.50 26 80.70 6 15.88
2016-11-10 2377 10684128 6487 911552569 83.50 86.80 83.10 86.20 5.70 7.08% 86.10 8 86.20 185 17.00
2016-11-11 2377 12433149 7292 1027151233 84.10 84.50 81.30 82.20 4.00 -4.64% 82.10 12 82.20 27 14.60
2016-11-14 2377 15570943 8935 1316203855 83.60 86.00 82.50 85.30 3.10 3.77% 85.20 14 85.30 11 15.15
2016-11-15 2377 14073417 7986 1178337261 85.90 85.90 82.50 83.40 1.90 -2.23% 83.40 3 83.50 39 14.81
2016-11-16 2377 16440400 8975 1415775037 85.10 86.90 85.10 86.50 3.10 3.72% 86.40 5 86.50 163 15.36
2016-11-17 2377 11867513 6818 1031057376 86.40 88.10 85.60 88.00 1.50 1.73% 87.90 87 88.00 159 15.63
2016-11-18 2377 8835455 4978 776820310 88.80 88.80 87.40 87.50 0.50 -0.57% 87.40 43 87.50 15 15.54
2016-11-21 2377 6212637 4042 541134712 87.50 88.00 86.40 86.90 0.60 -0.69% 86.90 25 87.00 65 15.44
2016-11-22 2377 7697958 4303 672279146 87.50 87.90 86.90 87.30 0.40 0.46% 87.30 1 87.40 14 15.51
2016-11-23 2377 10333148 6070 914202554 87.30 89.60 87.30 88.00 0.70 0.8% 87.90 10 88.00 1 15.63
2016-11-24 2377 4341250 2765 378464969 87.80 87.90 86.40 87.80 0.20 -0.23% 87.80 397 87.90 67 15.60
2016-11-25 2377 4039999 2825 354863202 87.50 88.50 87.30 87.70 0.10 -0.11% 87.70 5 87.80 61 15.58
2016-11-28 2377 9931479 5497 855657689 87.70 88.20 85.30 85.40 2.30 -2.62% 85.40 174 85.60 5 15.17
2016-11-29 2377 10633044 6095 904361266 84.70 86.40 83.90 86.40 1.00 1.17% 86.30 11 86.40 54 15.35
2016-11-30 2377 68492271 11796 2147483647 86.10 86.10 83.80 85.00 1.40 -1.62% 84.90 5 85.00 1224 15.10
2016-12-01 2377 11883602 7184 988538962 85.00 85.00 82.20 82.20 2.80 -3.29% 82.10 220 82.20 12 14.60
2016-12-02 2377 21615102 11684 1699742460 80.10 80.90 77.70 77.90 4.30 -5.23% 77.90 186 78.00 24 13.84
2016-12-05 2377 10654071 6072 827228056 78.90 78.90 77.10 77.10 0.80 -1.03% 77.10 620 77.20 2 13.69
2016-12-06 2377 10518059 6538 820631960 78.00 78.90 77.50 77.50 0.40 0.52% 77.50 485 77.60 15 13.77
2016-12-07 2377 9622389 6140 735354816 77.90 78.20 75.60 76.20 1.30 -1.68% 76.20 106 76.30 13 13.53
2016-12-08 2377 11291101 7303 886922890 77.40 79.40 77.20 79.30 3.10 4.07% 79.20 16 79.30 24 14.09
2016-12-09 2377 5922441 4054 469897439 79.30 79.90 78.60 78.90 0.40 -0.5% 78.90 166 79.00 48 14.01
2016-12-12 2377 13324350 8409 1013232131 78.10 78.10 75.30 75.30 3.60 -4.56% 75.30 479 75.40 6 13.37
2016-12-13 2377 13041804 7838 1003822804 75.60 78.00 74.60 77.90 2.60 3.45% 77.80 63 77.90 67 13.84
2016-12-14 2377 11577100 7335 894305500 78.50 78.50 76.50 77.20 0.70 -0.9% 77.20 61 77.40 3 13.71
2016-12-15 2377 4495135 3376 347463794 76.50 78.00 76.00 78.00 0.80 1.04% 77.90 2 78.00 286 13.85
2016-12-16 2377 8794056 4846 686156524 78.00 79.50 77.20 77.40 0.60 -0.77% 77.40 373 77.70 9 13.75
2016-12-19 2377 7847532 5304 593096239 77.30 77.40 75.00 75.10 2.30 -2.97% 75.10 133 75.20 39 13.34
2016-12-20 2377 18174196 9663 1321138350 75.50 75.80 71.10 72.30 2.80 -3.73% 72.30 69 72.40 10 12.84
2016-12-21 2377 8839287 5247 642334700 72.50 73.80 71.60 72.50 0.20 0.28% 72.50 62 72.70 2 12.88
2016-12-22 2377 5401031 3360 393459659 72.80 73.40 72.10 73.10 0.60 0.83% 73.00 7 73.10 89 12.98
2016-12-23 2377 4199062 2709 304542464 73.30 73.40 72.00 72.00 1.10 -1.5% 72.00 82 72.10 20 12.79
2016-12-26 2377 1952857 1359 140776605 72.30 72.60 71.60 71.90 0.10 -0.14% 71.90 15 72.00 1 12.77
2016-12-27 2377 9255827 5631 688505098 72.80 75.40 72.80 74.00 2.10 2.92% 74.00 254 74.10 13 13.14
2016-12-28 2377 4313603 2665 319124109 74.00 74.50 73.20 73.80 0.20 -0.27% 73.70 265 73.80 3 13.11
2016-12-29 2377 3031514 1984 221832166 73.00 73.70 72.60 73.10 0.70 -0.95% 73.10 19 73.20 84 12.98
2016-12-30 2377 3124378 1912 230661479 73.00 74.20 73.00 73.60 0.50 0.68% 73.60 56 73.70 50 13.07