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　　74.50
0
0%		74.70
0.2
0.27%		76.40
1.7
2.28%		76.10
-0.3
-0.39%		 　74.60
-1.5
-1.97%		76.70
2.1
2.82%		78.70
2
2.61%		78.70
0
0%		79.20
0.5
0.64%		 　78.10
-1.1
-1.39%		79.50
1.4
1.79%		76.60
-2.9
-3.65%		75.50
-1.1
-1.44%		73.80
-1.7
-2.25%		 　74.80
1
1.36%		75.60
0.8
1.07%		 75.68
2 月　73.80
-1.8
-2.38%		74.20
0.4
0.54%		 　75.00
0.8
1.08%		74.10
-0.9
-1.2%		74.40
0.3
0.4%		73.90
-0.5
-0.67%		74.50
0.6
0.81%		 　74.40
-0.1
-0.13%		74.00
-0.4
-0.54%		73.70
-0.3
-0.41%		72.60
-1.1
-1.49%		71.60
-1
-1.38%		71.30
-0.3
-0.42%		 72.20
0.9
1.26%		72.10
-0.1
-0.14%		73.00
0.9
1.25%		71.80
-1.2
-1.64%		71.10
-0.7
-0.97%		 72.3
3 月69.30
-1.8
-2.53%		70.80
1.5
2.16%		71.00
0.2
0.28%		 　70.40
-0.6
-0.85%		71.00
0.6
0.85%		70.20
-0.8
-1.13%		70.30
0.1
0.14%		70.70
0.4
0.57%		 　71.30
0.6
0.85%		70.80
-0.5
-0.7%		70.40
-0.4
-0.56%		70.70
0.3
0.43%		71.30
0.6
0.85%		 　70.80
-0.5
-0.7%		72.10
1.3
1.84%		72.70
0.6
0.83%		72.30
-0.4
-0.55%		72.80
0.5
0.69%		 　72.70
-0.1
-0.14%		70.90
-1.8
-2.48%		71.50
0.6
0.85%		71.50
0
0%		70.60
-0.9
-1.26%		71.16
4 月 　　　70.80
0.2
0.28%		69.90
-0.9
-1.27%		67.40
-2.5
-3.58%		 　66.20
-1.2
-1.78%		65.50
-0.7
-1.06%		63.20
-2.3
-3.51%		63.40
0.2
0.32%		63.00
-0.4
-0.63%		 　62.90
-0.1
-0.16%		62.60
-0.3
-0.48%		60.10
-2.5
-3.99%		60.20
0.1
0.17%		60.60
0.4
0.66%		 　60.10
-0.5
-0.83%		60.60
0.5
0.83%		60.90
0.3
0.5%		59.90
-1
-1.64%		60.50
0.6
1%		 63.51
5 月　63.30
2.8
4.63%		62.20
-1.1
-1.74%		62.10
-0.1
-0.16%		62.20
0.1
0.16%		 　62.50
0.3
0.48%		63.30
0.8
1.28%		63.50
0.2
0.32%		65.00
1.5
2.36%		69.40
4.4
6.77%		 　71.40
2
2.88%		70.50
-0.9
-1.26%		70.30
-0.2
-0.28%		70.20
-0.1
-0.14%		70.00
-0.2
-0.28%		 　69.30
-0.7
-1%		68.50
-0.8
-1.15%		69.30
0.8
1.17%		69.90
0.6
0.87%		70.80
0.9
1.29%		 70.00
-0.8
-1.13%		67.66
6 月70.60
0.6
0.86%		70.00
-0.6
-0.85%		70.80
0.8
1.14%		 　71.40
0.6
0.85%		70.40
-1
-1.4%		70.90
0.5
0.71%		70.30
-0.6
-0.85%		 　69.50
-0.8
-1.14%		69.60
0.1
0.14%		68.10
-1.5
-2.16%		69.40
1.3
1.91%		69.20
-0.2
-0.29%		 　70.30
1.1
1.59%		70.40
0.1
0.14%		70.50
0.1
0.14%		70.80
0.3
0.43%		70.90
0.1
0.14%		 　72.40
1.5
2.12%		72.00
-0.4
-0.55%		70.90
-1.1
-1.53%		71.30
0.4
0.56%		70.70
-0.6
-0.84%		 70.54
7 月　　70.50
-0.2
-0.28%		70.20
-0.3
-0.43%		71.50
1.3
1.85%		71.80
0.3
0.42%		71.70
-0.1
-0.14%		 　71.60
-0.1
-0.14%		76.20
4.6
6.42%		76.20
0
0%		77.30
1.1
1.44%		77.40
0.1
0.13%		 　76.00
-1.4
-1.81%		76.10
0.1
0.13%		77.00
0.9
1.18%		77.60
0.6
0.78%		77.40
-0.2
-0.26%		 　77.70
0.3
0.39%		79.70
2
2.57%		79.50
-0.2
-0.25%		79.20
-0.3
-0.38%		79.30
0.1
0.13%		 78.40
-0.9
-1.13%		75.94
8 月79.90
1.5
1.91%		79.50
-0.4
-0.5%		79.20
-0.3
-0.38%		79.20
0
0%		 　80.30
1.1
1.39%		80.70
0.4
0.5%		79.40
-1.3
-1.61%		76.90
-2.5
-3.15%		76.20
-0.7
-0.91%		 　75.60
-0.6
-0.79%		74.90
-0.7
-0.93%		69.40
-5.5
-7.34%		70.90
1.5
2.16%		69.30
-1.6
-2.26%		 　68.20
-1.1
-1.59%		68.90
0.7
1.03%		68.70
-0.2
-0.29%		68.90
0.2
0.29%		68.80
-0.1
-0.15%		 　68.20
-0.6
-0.87%		69.00
0.8
1.17%		69.00
0
0%		68.70
-0.3
-0.43%		73.41
9 月68.90
0.2
0.29%		 　68.20
-0.7
-1.02%		66.80
-1.4
-2.05%		65.60
-1.2
-1.8%		66.70
1.1
1.68%		66.80
0.1
0.15%		 　67.00
0.2
0.3%		67.90
0.9
1.34%		67.00
-0.9
-1.33%		66.50
-0.5
-0.75%		66.20
-0.3
-0.45%		 　67.00
0.8
1.21%		65.70
-1.3
-1.94%		65.60
-0.1
-0.15%		66.10
0.5
0.76%		64.10
-2
-3.03%		 　62.30
-1.8
-2.81%		61.20
-1.1
-1.77%		61.70
0.5
0.82%		66.40
4.7
7.62%		65.20
-1.2
-1.81%		65.60
0.4
0.61%		 65.88
10 月　65.80
0.2
0.3%		65.80
0
0%		 65.80
0
0%		64.70
-1.1
-1.67%		 　　　64.40
-0.3
-0.46%		64.40
0
0%		64.00
-0.4
-0.62%		 　68.70
4.7
7.34%		71.30
2.6
3.78%		71.40
0.1
0.14%		72.40
1
1.4%		74.50
2.1
2.9%		 　73.80
-0.7
-0.94%		74.10
0.3
0.41%		73.10
-1
-1.35%		73.60
0.5
0.68%		71.50
-2.1
-2.85%		 　71.90
0.4
0.56%		73.50
1.6
2.23%		69.55
11 月73.70
0.2
0.27%		74.10
0.4
0.54%		72.90
-1.2
-1.62%		 　74.10
1.2
1.65%		74.20
0.1
0.13%		75.10
0.9
1.21%		77.50
2.4
3.2%		77.50
0
0%		 　74.80
-2.7
-3.48%		73.30
-1.5
-2.01%		74.80
1.5
2.05%		74.00
-0.8
-1.07%		74.00
0
0%		 　74.00
0
0%		74.60
0.6
0.81%		73.40
-1.2
-1.61%		75.20
1.8
2.45%		74.90
-0.3
-0.4%		 　73.60
-1.3
-1.74%		75.00
1.4
1.9%		74.00
-1
-1.33%		73.30
-0.7
-0.95%		 74.27
12 月70.90
-2.4
-3.27%		 　69.80
-1.1
-1.55%		69.10
-0.7
-1%		70.00
0.9
1.3%		68.60
-1.4
-2%		72.20
3.6
5.25%		 　74.00
1.8
2.49%		74.10
0.1
0.14%		74.50
0.4
0.54%		73.60
-0.9
-1.21%		73.30
-0.3
-0.41%		 　72.00
-1.3
-1.77%		74.30
2.3
3.19%		75.00
0.7
0.94%		74.30
-0.7
-0.93%		74.70
0.4
0.54%		 　75.00
0.3
0.4%		73.00
-2
-2.67%		74.70
1.7
2.33%		75.60
0.9
1.2%		76.60
1
1.32%		　　73.04

說明:最高漲幅:7.62%最低跌幅:-7.34% 最高價:80.70最低價:59.90平均價:71.1,灰色底表示週末,漲140天(138.6)元,跌162天(-161.8)元,平盤14天
8%=1,7%=3,6%=1,5%=5,4%=1,3%=8,2%=23,1%=60,0%=52,-0%=1,-1%=4,-2%=18,-3%=35,-4%=41,-5%=63,

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 2377 2509528 1620 186805227 73.80 75.00 73.80 74.50 0.90 0% 74.40 9 74.50 42 13.23
2017-01-04 2377 3867724 2223 288182203 74.70 75.00 74.00 74.70 0.20 0.27% 74.60 34 74.70 16 13.27
2017-01-05 2377 9364106 5286 716670487 75.00 77.60 74.60 76.40 1.70 2.28% 76.30 24 76.40 31 13.57
2017-01-06 2377 4650548 2959 355462995 76.40 77.40 75.90 76.10 0.30 -0.39% 76.10 2 76.20 56 13.52
2017-01-09 2377 5324554 3364 400129530 76.20 76.90 73.70 74.60 1.50 -1.97% 74.60 136 74.70 3 13.25
2017-01-10 2377 6007042 3980 456626407 74.60 76.80 74.50 76.70 2.10 2.82% 76.60 3 76.70 80 13.62
2017-01-11 2377 9939221 6050 778712438 77.20 79.30 77.10 78.70 2.00 2.61% 78.60 2 78.70 88 13.98
2017-01-12 2377 6920358 4021 546579822 79.10 79.30 78.50 78.70 0.00 0% 78.60 32 78.70 16 13.98
2017-01-13 2377 4822975 2991 380362119 79.20 79.30 78.20 79.20 0.50 0.64% 79.20 12 79.30 173 14.07
2017-01-16 2377 3365263 2185 263071227 79.20 79.20 77.80 78.10 1.10 -1.39% 78.10 103 78.20 52 13.87
2017-01-17 2377 6201160 3320 491180740 78.30 79.50 78.10 79.50 1.40 1.79% 79.40 4 79.50 119 14.12
2017-01-18 2377 13063938 7538 1028075126 80.00 80.70 76.60 76.60 2.90 -3.65% 76.60 106 76.90 2 13.61
2017-01-19 2377 10769529 6686 816167979 77.50 77.50 75.10 75.50 1.10 -1.44% 75.50 28 75.60 11 13.41
2017-01-20 2377 10984662 7164 814752645 75.60 76.00 73.50 73.80 1.70 -2.25% 73.80 53 73.90 2 13.11
2017-01-23 2377 3632314 2540 271413369 74.30 75.00 74.10 74.80 1.00 1.36% 74.80 11 74.90 20 13.29
2017-01-24 2377 4465708 3142 336572613 75.30 75.80 74.70 75.60 0.80 1.07% 75.50 62 75.60 144 13.43
2017-02-02 2377 8133866 5934 604607192 75.90 76.10 73.80 73.80 1.80 -2.38% 73.80 99 74.10 9 13.11
2017-02-03 2377 5337169 3949 394903930 74.40 74.70 73.10 74.20 0.40 0.54% 74.10 91 74.20 249 13.18
2017-02-06 2377 5902278 3763 442458870 74.50 75.60 74.30 75.00 0.80 1.08% 74.90 68 75.00 611 13.32
2017-02-07 2377 3703051 2780 274474870 74.50 74.70 73.80 74.10 0.90 -1.2% 74.10 30 74.20 3 13.16
2017-02-08 2377 3741494 2513 276612436 74.10 74.40 73.60 74.40 0.30 0.4% 74.20 3 74.40 31 13.21
2017-02-09 2377 3103637 2333 229421953 74.30 74.30 73.60 73.90 0.50 -0.67% 73.90 133 74.00 1 13.13
2017-02-10 2377 7539124 3140 562986127 74.70 75.30 74.30 74.50 0.60 0.81% 74.50 33 74.60 5 13.23
2017-02-13 2377 4405760 2844 330079781 75.30 75.80 74.30 74.40 0.10 -0.13% 74.40 86 74.50 2 13.21
2017-02-14 2377 4023619 2794 298954706 75.00 75.20 73.70 74.00 0.40 -0.54% 74.00 4 74.10 45 13.14
2017-02-15 2377 4540716 3169 334501053 74.00 74.30 73.30 73.70 0.30 -0.41% 73.70 103 73.80 5 13.09
2017-02-16 2377 8457166 5352 612746852 73.70 74.00 71.70 72.60 1.10 -1.49% 72.50 38 72.60 24 12.90
2017-02-17 2377 8921857 5743 641820126 72.70 73.30 71.50 71.60 1.00 -1.38% 71.60 63 71.70 5 12.72
2017-02-18 2377 7151374 4501 510498985 72.10 72.10 71.00 71.30 0.30 -0.42% 71.30 88 71.40 4 12.66
2017-02-20 2377 5490015 3773 397538570 71.40 73.20 71.40 72.20 0.90 1.26% 72.20 53 72.30 62 12.82
2017-02-21 2377 3472166 2624 250285511 72.50 72.90 71.50 72.10 0.10 -0.14% 72.10 13 72.20 33 12.81
2017-02-22 2377 5424348 3462 396303422 72.60 73.70 72.40 73.00 0.90 1.25% 72.90 23 73.00 31 12.97
2017-02-23 2377 4180649 3004 302230075 73.00 73.20 71.80 71.80 1.20 -1.64% 71.80 89 71.90 24 12.75
2017-02-24 2377 7437252 4511 527276395 71.50 71.70 70.50 71.10 0.70 -0.97% 71.00 27 71.20 40 12.63
2017-03-01 2377 9672856 6096 673713914 70.70 71.00 69.00 69.30 1.80 -2.53% 69.30 4 69.40 1 12.31
2017-03-02 2377 7374819 4117 518707664 70.00 70.80 69.50 70.80 1.50 2.16% 70.80 2 70.90 172 12.58
2017-03-03 2377 5721867 3325 403477473 70.50 71.30 69.80 71.00 0.20 0.28% 71.00 72 71.10 96 12.61
2017-03-06 2377 3404878 1983 239912267 70.80 70.80 70.20 70.40 0.60 -0.85% 70.40 26 70.50 46 12.50
2017-03-07 2377 3544612 2189 251957173 70.60 71.50 70.50 71.00 0.60 0.85% 71.00 389 71.10 10 12.61
2017-03-08 2377 3741530 2614 262759580 70.90 71.00 69.70 70.20 0.80 -1.13% 70.10 60 70.20 46 12.47
2017-03-09 2377 3992459 2508 280422206 70.30 71.00 69.90 70.30 0.10 0.14% 70.30 91 70.40 4 12.49
2017-03-10 2377 3167714 2051 223456014 70.50 71.10 69.90 70.70 0.40 0.57% 70.60 67 70.70 11 12.56
2017-03-13 2377 2956258 1736 210397456 71.00 71.40 70.60 71.30 0.60 0.85% 71.20 324 71.30 49 12.66
2017-03-14 2377 2388159 1568 169375416 71.20 71.30 70.60 70.80 0.50 -0.7% 70.80 102 70.90 2 12.58
2017-03-15 2377 2585676 1748 182007240 70.20 70.70 70.20 70.40 0.40 -0.56% 70.40 35 70.50 6 12.50
2017-03-16 2377 5042585 2577 358543728 70.50 72.00 70.50 70.70 0.30 0.43% 70.70 5 70.80 52 12.56
2017-03-17 2377 3665745 1502 260356457 70.80 71.40 70.40 71.30 0.60 0.85% 71.20 9 71.30 170 12.66
2017-03-20 2377 2369546 1438 168253223 71.30 71.70 70.70 70.80 0.50 -0.7% 70.80 47 70.90 20 12.58
2017-03-21 2377 7233381 4390 521822734 70.80 72.90 70.80 72.10 1.30 1.84% 72.10 31 72.20 55 12.81
2017-03-22 2377 6137660 3461 445547067 71.90 73.30 71.40 72.70 0.60 0.83% 72.60 33 72.70 61 12.91
2017-03-23 2377 6604339 2641 479071325 73.40 73.40 72.00 72.30 0.40 -0.55% 72.30 16 72.40 51 12.84
2017-03-24 2377 4435320 2385 323625554 72.40 73.30 72.40 72.80 0.50 0.69% 72.70 201 72.80 18 12.93
2017-03-27 2377 2362422 1613 171907969 72.80 73.30 72.30 72.70 0.10 -0.14% 72.60 2 72.70 70 12.91
2017-03-28 2377 4241569 2708 302290699 73.00 73.00 70.20 70.90 1.80 -2.48% 70.90 28 71.00 78 12.59
2017-03-29 2377 2679482 1813 190694853 71.10 71.60 70.60 71.50 0.60 0.85% 71.40 1 71.50 2 12.70
2017-03-30 2377 2981556 1866 214782372 72.30 72.80 71.50 71.50 0.00 0% 71.50 110 71.60 4 12.35
2017-03-31 2377 3697912 2245 262188762 71.20 72.00 70.60 70.60 0.90 -1.26% 70.60 27 70.80 11 12.19
2017-04-05 2377 7461004 4369 523006643 70.70 71.20 69.30 70.80 0.20 0.28% 70.70 4 70.80 17 12.23
2017-04-06 2377 3559048 2189 249481560 70.20 70.80 69.90 69.90 0.90 -1.27% 69.90 136 70.00 33 12.07
2017-04-07 2377 14687368 7858 996655419 69.20 69.30 67.10 67.40 2.50 -3.58% 67.40 246 67.50 1 11.64
2017-04-10 2377 6839672 4234 454315944 67.20 67.20 66.00 66.20 1.20 -1.78% 66.20 120 66.30 16 11.43
2017-04-11 2377 5593914 3608 369961924 66.40 67.20 65.30 65.50 0.70 -1.06% 65.50 85 65.60 17 11.31
2017-04-12 2377 10569169 5417 673195906 65.50 65.50 63.10 63.20 2.30 -3.51% 63.20 401 63.30 57 10.92
2017-04-13 2377 7331896 4357 460969780 62.60 63.90 62.10 63.40 0.20 0.32% 63.40 36 63.50 6 10.95
2017-04-14 2377 5230868 2682 329299263 63.00 63.30 62.50 63.00 0.40 -0.63% 63.00 374 63.10 154 10.88
2017-04-17 2377 3402807 1999 214005741 63.00 63.40 62.20 62.90 0.10 -0.16% 62.90 73 63.00 31 10.86
2017-04-18 2377 3462489 1972 217834144 63.20 63.30 62.50 62.60 0.30 -0.48% 62.60 45 62.70 3 10.81
2017-04-19 2377 10504867 5702 635697983 61.00 61.70 60.00 60.10 2.50 -3.99% 60.10 163 60.20 75 10.38
2017-04-20 2377 7487303 4060 453158828 60.10 61.20 60.10 60.20 0.10 0.17% 60.20 283 60.30 1 10.40
2017-04-21 2377 3853415 2074 233482831 60.50 60.90 60.30 60.60 0.40 0.66% 60.50 42 60.60 125 10.47
2017-04-24 2377 2524360 1439 152754010 60.80 61.00 60.10 60.10 0.50 -0.83% 60.10 224 60.20 7 10.38
2017-04-25 2377 4011213 2357 242216916 60.40 60.60 60.10 60.60 0.50 0.83% 60.50 17 60.60 54 10.47
2017-04-26 2377 5625518 2998 342751444 60.90 61.30 60.50 60.90 0.30 0.5% 60.90 33 61.00 157 10.52
2017-04-27 2377 7171273 4391 429241180 60.50 60.70 59.10 59.90 1.00 -1.64% 59.80 46 59.90 91 10.35
2017-04-28 2377 6166157 3353 369270990 59.60 60.60 59.20 60.50 0.60 1% 60.40 24 60.50 152 10.45
2017-05-02 2377 9877598 5307 619743939 60.60 63.90 60.50 63.30 2.80 4.63% 63.30 32 63.40 18 10.93
2017-05-03 2377 5949706 3489 372217509 63.20 63.20 62.10 62.20 1.10 -1.74% 62.20 144 62.30 18 10.74
2017-05-04 2377 5445302 2770 338159409 62.00 62.40 61.70 62.10 0.10 -0.16% 62.10 17 62.20 134 10.73
2017-05-05 2377 12262050 5761 772388850 62.60 63.60 62.20 62.20 0.10 0.16% 62.20 381 62.30 161 10.74
2017-05-08 2377 8145140 3997 510711620 62.40 63.30 62.20 62.50 0.30 0.48% 62.50 177 62.60 7 10.79
2017-05-09 2377 6239081 3171 394449416 63.50 63.70 62.70 63.30 0.80 1.28% 63.20 17 63.30 81 10.93
2017-05-10 2377 5689790 3348 360155254 63.40 63.80 62.30 63.50 0.20 0.32% 63.50 24 63.60 77 10.97
2017-05-11 2377 10758621 5935 700315865 64.00 65.80 63.90 65.00 1.50 2.36% 65.00 231 65.10 96 11.23
2017-05-12 2377 28149606 14397 1946631416 67.60 70.10 66.80 69.40 4.40 6.77% 69.40 76 69.50 105 11.49
2017-05-15 2377 16478373 8845 1171655113 69.60 72.50 69.50 71.40 2.00 2.88% 71.40 23 71.50 72 11.82
2017-05-16 2377 10777658 5671 761298830 71.20 72.10 70.00 70.50 0.90 -1.26% 70.40 14 70.50 55 11.67
2017-05-17 2377 6931341 3828 485036350 70.00 70.50 69.50 70.30 0.20 -0.28% 70.20 13 70.30 24 11.64
2017-05-18 2377 5098463 3417 355033988 69.00 70.30 68.40 70.20 0.10 -0.14% 70.20 6 70.30 125 11.62
2017-05-19 2377 3757555 2555 263881250 70.20 70.90 69.70 70.00 0.20 -0.28% 70.00 240 70.10 10 11.59
2017-05-22 2377 6175317 4043 427679083 70.00 70.00 68.70 69.30 0.70 -1% 69.30 13 69.40 16 11.47
2017-05-23 2377 3941475 2451 270934422 68.70 69.30 68.40 68.50 0.80 -1.15% 68.50 65 68.60 1 11.34
2017-05-24 2377 7781365 4138 543941186 68.70 70.70 68.70 69.30 0.80 1.17% 69.30 101 69.40 5 11.47
2017-05-25 2377 5073307 2618 354484951 69.70 70.30 69.50 69.90 0.60 0.87% 69.80 29 70.00 53 11.57
2017-05-26 2377 9999063 4254 706913544 70.20 71.10 69.70 70.80 0.90 1.29% 70.70 3 70.80 111 11.72
2017-05-31 2377 6328288 2903 446943524 71.40 71.50 70.00 70.00 0.80 -1.13% 70.00 12 70.10 6 11.59
2017-06-01 2377 3729515 1930 262437903 70.00 70.80 69.90 70.60 0.60 0.86% 70.50 115 70.60 29 11.69
2017-06-02 2377 3618336 2246 253980049 70.90 70.90 69.90 70.00 0.60 -0.85% 70.00 82 70.10 42 11.59
2017-06-03 2377 1354283 749 95483220 70.30 70.90 70.00 70.80 0.80 1.14% 70.80 103 70.90 80 11.72
2017-06-06 2377 5336086 3152 378261020 71.00 71.40 70.60 71.40 0.40 0.85% 71.30 25 71.40 87 11.82
2017-06-07 2377 7423385 4533 524037994 71.40 71.40 69.80 70.40 1.00 -1.4% 70.40 10 70.50 61 11.66
2017-06-08 2377 4247919 2718 301268076 70.40 71.30 70.20 70.90 0.50 0.71% 70.90 34 71.00 60 11.74
2017-06-09 2377 7227832 3735 512127615 71.40 71.60 70.30 70.30 0.60 -0.85% 70.20 361 70.60 3 11.64
2017-06-12 2377 6111483 2796 424637563 69.50 70.00 68.50 69.50 0.80 -1.14% 69.50 16 69.60 76 11.51
2017-06-13 2377 2762738 1684 192794407 69.50 70.40 69.20 69.60 0.10 0.14% 69.50 27 69.60 40 11.52
2017-06-14 2377 6562752 3620 449229177 69.80 70.00 67.30 68.10 1.50 -2.16% 68.10 7 68.20 10 11.27
2017-06-15 2377 3869093 2424 265371949 68.20 69.50 67.50 69.40 1.30 1.91% 69.30 10 69.40 70 11.49
2017-06-16 2377 5765460 3394 400523848 69.70 69.90 68.80 69.20 0.20 -0.29% 69.20 62 69.30 3 11.46
2017-06-19 2377 5326746 3429 374352960 69.30 70.80 69.30 70.30 1.10 1.59% 70.20 68 70.30 10 11.64
2017-06-20 2377 4277056 2850 301650726 70.40 70.80 69.90 70.40 0.10 0.14% 70.40 41 70.50 13 11.66
2017-06-21 2377 3551893 2590 250168582 70.30 70.80 69.60 70.50 0.10 0.14% 70.40 31 70.50 4 11.67
2017-06-22 2377 4788599 2815 340263101 70.50 71.50 70.50 70.80 0.30 0.43% 70.80 93 70.90 13 11.72
2017-06-23 2377 3920388 2591 277548223 70.60 71.20 70.40 70.90 0.10 0.14% 70.90 38 71.00 162 11.74
2017-06-26 2377 9839339 4725 706923126 71.20 72.80 70.80 72.40 1.50 2.12% 72.40 30 72.50 126 11.99
2017-06-27 2377 9094288 4965 655302636 72.30 72.50 71.60 72.00 0.40 -0.55% 72.00 27 72.10 13 11.92
2017-06-28 2377 4448374 2602 316458204 71.50 71.60 70.90 70.90 1.10 -1.53% 70.90 70 71.10 24 11.74
2017-06-29 2377 4744563 2496 340394536 71.60 72.40 71.00 71.30 0.40 0.56% 71.20 4 71.30 29 11.80
2017-06-30 2377 3024229 1792 213596226 70.90 71.00 70.20 70.70 0.60 -0.84% 70.70 28 70.80 4 11.71
2017-07-03 2377 3794786 2222 267190910 70.70 70.90 70.20 70.50 0.20 -0.28% 70.40 38 70.50 36 11.67
2017-07-04 2377 5094543 3255 359659109 70.40 71.30 70.00 70.20 0.30 -0.43% 70.20 6 70.30 38 11.62
2017-07-05 2377 7024594 4159 499747643 70.40 71.70 70.10 71.50 1.30 1.85% 71.40 32 71.50 3 11.84
2017-07-06 2377 6447479 3243 460896475 71.50 72.00 71.10 71.80 0.30 0.42% 71.70 16 71.80 51 11.89
2017-07-07 2377 4374943 2730 314458003 71.60 72.10 71.10 71.70 0.10 -0.14% 71.70 3 71.80 2 11.87
2017-07-10 2377 3268564 1939 234260055 71.90 72.20 71.30 71.60 0.10 -0.14% 71.50 19 71.60 3 11.85
2017-07-11 2377 23580486 12030 1774024136 72.60 76.50 72.60 76.20 4.60 6.42% 76.10 111 76.20 15 12.62
2017-07-12 2377 13762688 7265 1055193611 77.50 77.50 76.20 76.20 0.00 0% 76.20 389 76.30 43 12.62
2017-07-13 2377 10595521 6005 819542549 76.50 78.00 76.20 77.30 1.10 1.44% 77.20 59 77.30 24 12.80
2017-07-14 2377 10060555 5832 780924884 77.40 78.50 76.60 77.40 0.10 0.13% 77.40 35 77.50 162 12.81
2017-07-17 2377 8596318 4703 655902768 77.70 77.80 75.90 76.00 1.40 -1.81% 76.00 7 76.10 22 12.58
2017-07-18 2377 5536655 3128 421916780 76.10 76.90 76.00 76.10 0.10 0.13% 76.10 13 76.20 45 12.60
2017-07-19 2377 9017183 5388 699840091 76.70 78.50 76.50 77.00 0.90 1.18% 77.00 70 77.10 28 12.75
2017-07-20 2377 4200288 2496 325930537 77.60 78.30 77.10 77.60 0.60 0.78% 77.60 5 77.70 66 12.85
2017-07-21 2377 4394806 2566 338156371 77.10 77.50 76.30 77.40 0.20 -0.26% 77.30 23 77.40 72 12.81
2017-07-24 2377 4195167 2611 326710362 77.50 78.30 77.50 77.70 0.30 0.39% 77.70 9 77.80 1 12.86
2017-07-25 2377 14145363 7680 1131592310 78.30 81.30 78.30 79.70 2.00 2.57% 79.70 20 79.80 6 13.20
2017-07-26 2377 5861134 3552 468847431 81.00 81.00 79.50 79.50 0.20 -0.25% 79.50 199 79.60 7 13.16
2017-07-27 2377 4363699 2805 345399848 79.60 80.00 78.60 79.20 0.30 -0.38% 79.10 74 79.20 9 13.11
2017-07-28 2377 3417474 2117 271999585 78.90 80.50 78.90 79.30 0.10 0.13% 79.30 35 79.40 13 13.13
2017-07-31 2377 3967473 2348 311909275 79.20 79.70 78.20 78.40 0.90 -1.13% 78.40 2 78.50 1 12.98
2017-08-01 2377 4720660 2822 374456326 78.70 79.90 78.20 79.90 1.50 1.91% 79.80 12 79.90 53 13.23
2017-08-02 2377 3647789 2082 290771520 80.70 80.70 79.30 79.50 0.40 -0.5% 79.50 23 79.60 13 13.16
2017-08-03 2377 2437586 1489 192949604 79.40 79.60 78.70 79.20 0.30 -0.38% 79.10 15 79.20 20 13.11
2017-08-04 2377 2925941 1738 232587339 79.10 80.50 78.80 79.20 0.00 0% 79.20 30 79.30 58 13.11
2017-08-07 2377 5528912 2846 441470860 79.30 80.50 78.80 80.30 1.10 1.39% 80.20 22 80.30 50 13.29
2017-08-08 2377 7489052 4386 607129674 81.10 82.00 80.30 80.70 0.40 0.5% 80.70 104 80.80 35 13.36
2017-08-09 2377 5202272 3246 415044182 80.70 80.80 79.10 79.40 1.30 -1.61% 79.40 25 79.50 26 13.15
2017-08-10 2377 6980410 4062 542338793 79.40 79.80 76.50 76.90 2.50 -3.15% 76.90 50 77.00 79 12.73
2017-08-11 2377 7877181 4131 596895181 75.00 76.60 74.90 76.20 0.70 -0.91% 76.10 15 76.20 93 13.32
2017-08-14 2377 9457935 4192 718321869 77.00 77.50 75.30 75.60 0.60 -0.79% 75.60 58 75.70 20 13.22
2017-08-15 2377 15515631 6706 1162419447 76.20 76.20 74.00 74.90 0.70 -0.93% 74.80 152 74.90 16 13.09
2017-08-16 2377 8280224 4400 580647118 70.50 71.10 69.10 69.40 0.00 -7.34% 69.30 127 69.40 10 12.13
2017-08-17 2377 6195981 3614 435651742 69.70 71.10 69.50 70.90 1.50 2.16% 70.90 14 71.00 14 12.40
2017-08-18 2377 5574929 3218 387241652 70.10 70.10 69.10 69.30 1.60 -2.26% 69.30 81 69.40 6 12.12
2017-08-21 2377 3866148 2560 264989831 69.40 69.70 68.00 68.20 1.10 -1.59% 68.20 95 68.30 2 11.92
2017-08-22 2377 4983425 2864 345837225 68.60 70.50 68.60 68.90 0.70 1.03% 68.90 124 69.00 529 12.05
2017-08-23 2377 3420825 2186 236509156 69.30 69.80 68.70 68.70 0.20 -0.29% 68.70 3 68.80 7 12.01
2017-08-24 2377 2844453 1769 196351107 68.90 69.60 68.70 68.90 0.20 0.29% 68.80 137 68.90 15 12.05
2017-08-25 2377 3768585 2041 260992437 69.70 70.00 68.80 68.80 0.10 -0.15% 68.80 122 68.90 11 12.03
2017-08-28 2377 4383125 2555 300339057 68.80 69.40 68.10 68.20 0.60 -0.87% 68.20 138 68.30 2 11.92
2017-08-29 2377 4216586 2656 290301634 68.20 69.80 67.50 69.00 0.80 1.17% 69.00 64 69.10 5 12.06
2017-08-30 2377 3065848 1947 211786458 68.90 69.70 68.70 69.00 0.00 0% 69.00 31 69.10 46 12.06
2017-08-31 2377 2388362 1391 164785796 69.20 69.50 68.70 68.70 0.30 -0.43% 68.70 72 68.80 54 12.01
2017-09-01 2377 2425660 1511 167775040 69.00 69.60 68.90 68.90 0.20 0.29% 68.90 178 69.00 43 12.05
2017-09-04 2377 1840938 1185 125771557 68.70 68.80 68.10 68.20 0.70 -1.02% 68.20 68 68.30 3 11.92
2017-09-05 2377 8232689 4779 549874263 68.00 68.10 66.30 66.80 1.40 -2.05% 66.80 118 66.90 155 11.68
2017-09-06 2377 7650305 4271 500745715 66.30 66.40 64.80 65.60 1.20 -1.8% 65.60 25 65.70 114 11.47
2017-09-07 2377 3476554 2007 231292594 66.00 66.80 66.00 66.70 1.10 1.68% 66.60 66 66.70 12 11.66
2017-09-08 2377 3713895 2784 248144480 67.00 67.30 66.40 66.80 0.10 0.15% 66.80 29 66.90 65 11.68
2017-09-11 2377 3692227 1918 244647409 66.00 67.20 65.60 67.00 0.20 0.3% 66.90 28 67.00 46 11.71
2017-09-12 2377 3214950 2130 217476990 67.30 68.20 67.20 67.90 0.90 1.34% 67.80 24 67.90 27 11.87
2017-09-13 2377 2484837 1411 167513679 68.00 68.20 67.00 67.00 0.90 -1.33% 67.00 47 67.10 1 11.71
2017-09-14 2377 2245372 1557 149422030 67.10 67.30 66.20 66.50 0.50 -0.75% 66.50 22 66.60 45 11.63
2017-09-15 2377 3182954 1671 210450764 66.00 66.60 65.60 66.20 0.30 -0.45% 66.10 13 66.20 1 11.57
2017-09-18 2377 1929530 1225 128726310 66.50 67.10 65.90 67.00 0.80 1.21% 66.90 44 67.00 161 11.71
2017-09-19 2377 3364601 2325 222063966 67.00 67.10 65.60 65.70 1.30 -1.94% 65.60 134 65.70 4 11.49
2017-09-20 2377 4129559 2213 270119460 65.60 65.90 65.00 65.60 0.10 -0.15% 65.60 1 65.70 88 11.47
2017-09-21 2377 2473326 1659 162225940 65.50 66.10 65.10 66.10 0.50 0.76% 66.00 38 66.10 138 11.56
2017-09-22 2377 4435243 2914 287444514 65.50 65.80 64.10 64.10 2.00 -3.03% 64.10 102 64.20 172 11.21
2017-09-25 2377 4099266 2386 256058589 64.10 64.10 61.80 62.30 1.80 -2.81% 62.20 38 62.30 16 10.89
2017-09-26 2377 3639823 2157 224768209 61.90 62.70 60.90 61.20 1.10 -1.77% 61.20 127 61.40 26 10.70
2017-09-27 2377 2700845 1507 167043994 61.30 62.40 61.30 61.70 0.50 0.82% 61.70 187 61.80 3 10.79
2017-09-28 2377 13675613 6129 909931060 65.50 67.50 65.10 66.40 4.70 7.62% 66.40 104 66.50 37 11.61
2017-09-29 2377 7090722 4290 466664913 67.00 67.20 64.80 65.20 1.20 -1.81% 65.20 7 65.30 25 11.40
2017-09-30 2377 1095156 705 71647101 65.50 66.00 65.20 65.60 0.40 0.61% 65.50 4 65.60 9 11.47
2017-10-02 2377 3257810 1895 214638794 66.10 66.40 65.50 65.80 0.20 0.3% 65.70 43 65.80 39 11.50
2017-10-03 2377 3182191 1769 209372981 66.30 66.60 65.20 65.80 0.00 0% 65.80 46 65.90 58 11.50
2017-10-05 2377 2827800 1941 185543037 65.60 66.10 65.20 65.80 0.00 0% 65.80 82 65.90 8 11.50
2017-10-06 2377 3849997 2173 250781105 66.00 66.10 64.70 64.70 1.10 -1.67% 64.70 152 64.80 32 11.31
2017-10-11 2377 3411545 2373 220672754 64.40 65.30 64.20 64.40 0.30 -0.46% 64.40 32 64.50 4 11.26
2017-10-12 2377 4016059 2463 258258094 64.50 65.20 63.30 64.40 0.00 0% 64.40 10 64.60 3 11.26
2017-10-13 2377 3826455 2314 246388520 64.40 65.10 64.00 64.00 0.40 -0.62% 64.00 84 64.10 2 11.19
2017-10-16 2377 17909462 8945 1212193938 65.40 69.30 65.40 68.70 4.70 7.34% 68.70 84 68.80 69 12.01
2017-10-17 2377 22856053 11670 1631982651 69.60 72.40 69.60 71.30 2.60 3.78% 71.30 9 71.40 20 12.47
2017-10-18 2377 12448516 7761 895924727 72.60 73.60 70.50 71.40 0.10 0.14% 71.40 23 71.50 80 12.48
2017-10-19 2377 8354012 4592 604055064 71.50 73.00 71.10 72.40 1.00 1.4% 72.30 11 72.40 54 12.66
2017-10-20 2377 20758147 9332 1543773474 72.30 75.70 71.40 74.50 2.10 2.9% 74.40 62 74.50 131 13.02
2017-10-23 2377 8465597 4671 629046625 75.70 75.90 73.60 73.80 0.70 -0.94% 73.80 67 73.90 63 12.90
2017-10-24 2377 10639962 6192 797509863 74.50 76.20 73.20 74.10 0.30 0.41% 74.00 576 74.10 1 12.95
2017-10-25 2377 5924161 3229 436167830 73.90 74.70 72.80 73.10 1.00 -1.35% 73.00 7 73.10 25 12.78
2017-10-26 2377 3599467 2667 265330870 73.50 74.40 73.40 73.60 0.50 0.68% 73.60 59 73.70 7 12.87
2017-10-27 2377 4704546 2963 340885726 73.60 73.70 71.50 71.50 2.10 -2.85% 71.50 59 71.60 32 12.50
2017-10-30 2377 3871848 2278 279461260 72.10 73.50 71.30 71.90 0.40 0.56% 71.80 29 71.90 13 12.57
2017-10-31 2377 5316299 2754 388549076 71.90 73.90 71.50 73.50 1.60 2.23% 73.30 3 73.50 233 12.85
2017-11-01 2377 5219170 3009 384384392 73.30 74.60 72.20 73.70 0.20 0.27% 73.70 109 73.80 81 12.88
2017-11-02 2377 4680409 2765 346413733 74.00 74.30 73.00 74.10 0.40 0.54% 74.00 76 74.20 107 12.95
2017-11-03 2377 3603475 2508 264060810 74.50 74.50 72.70 72.90 1.20 -1.62% 72.90 85 73.00 1 12.74
2017-11-06 2377 4857808 2772 358495628 72.90 74.80 72.10 74.10 1.20 1.65% 74.10 36 74.20 28 12.95
2017-11-07 2377 4691926 2508 345227735 74.10 74.40 72.70 74.20 0.10 0.13% 74.10 2 74.20 66 12.97
2017-11-08 2377 9603528 5520 722947530 74.20 76.40 73.70 75.10 0.90 1.21% 75.00 64 75.10 1 13.13
2017-11-09 2377 28285433 14591 2147483647 76.00 79.40 75.30 77.50 2.40 3.2% 77.50 91 77.60 16 13.55
2017-11-10 2377 12623830 6641 976576914 77.60 78.70 76.00 77.50 0.00 0% 77.50 260 77.70 51 13.55
2017-11-13 2377 9992532 6049 749878785 76.90 76.90 73.10 74.80 2.70 -3.48% 74.80 50 74.90 13 13.08
2017-11-14 2377 7037530 4354 521386689 74.80 75.80 72.70 73.30 1.50 -2.01% 73.30 12 73.40 3 12.81
2017-11-15 2377 4715051 2975 349728783 73.50 75.40 72.90 74.80 1.50 2.05% 74.70 23 74.80 2 13.08
2017-11-16 2377 5051737 3541 372458938 73.90 74.30 73.00 74.00 0.80 -1.07% 73.90 18 74.00 24 12.94
2017-11-17 2377 7625566 3409 570070684 74.50 75.40 74.00 74.00 0.00 0% 74.00 163 74.10 80 12.94
2017-11-20 2377 3840408 2420 284544892 73.80 74.90 73.00 74.00 0.00 0% 74.00 638 74.20 44 12.94
2017-11-21 2377 7904664 4221 596760289 74.80 76.50 74.50 74.60 0.60 0.81% 74.60 64 74.70 1 13.04
2017-11-22 2377 6582102 3881 485356794 74.60 74.80 73.20 73.40 1.20 -1.61% 73.40 42 73.50 47 12.83
2017-11-23 2377 8106021 3999 607952475 73.90 75.90 73.90 75.20 1.80 2.45% 75.20 13 75.30 14 13.15
2017-11-24 2377 6308493 3383 479480019 76.80 77.20 74.90 74.90 0.30 -0.4% 74.90 38 75.00 4 13.09
2017-11-27 2377 3553672 2109 263120451 75.20 75.20 73.50 73.60 1.30 -1.74% 73.60 58 73.70 3 12.87
2017-11-28 2377 3200907 2056 237882928 73.90 75.00 73.20 75.00 1.40 1.9% 74.70 21 75.00 134 13.11
2017-11-29 2377 3645742 2142 271648008 76.00 76.00 73.80 74.00 1.00 -1.33% 74.00 11 74.10 3 12.94
2017-11-30 2377 5446147 2392 398914131 73.50 74.10 72.60 73.30 0.70 -0.95% 73.10 7 73.30 71 12.81
2017-12-01 2377 6053253 3785 432165863 73.80 73.90 70.00 70.90 2.40 -3.27% 70.90 91 71.00 3 12.40
2017-12-04 2377 3791515 2620 263482450 70.80 70.90 68.40 69.80 1.10 -1.55% 69.70 57 69.80 5 12.20
2017-12-05 2377 4427837 2673 306986014 69.80 70.10 68.60 69.10 0.70 -1% 69.10 39 69.20 12 12.08
2017-12-06 2377 6242596 2459 435461020 69.10 70.50 68.70 70.00 0.90 1.3% 69.60 11 70.00 137 12.24
2017-12-07 2377 3294497 2058 229839293 70.50 70.80 68.60 68.60 1.40 -2% 68.60 42 68.90 10 11.99
2017-12-08 2377 6664372 3997 474049984 69.10 72.70 69.10 72.20 3.60 5.25% 72.10 2 72.20 21 12.62
2017-12-11 2377 4840997 2999 355371368 72.20 74.50 71.70 74.00 1.80 2.49% 74.00 36 74.10 2 12.94
2017-12-12 2377 4318082 2797 321151650 74.60 75.40 73.30 74.10 0.10 0.14% 74.00 3 74.10 53 12.95
2017-12-13 2377 4035628 2669 301839791 74.20 75.40 73.80 74.50 0.40 0.54% 74.50 36 74.60 12 13.02
2017-12-14 2377 4176415 2704 311399622 75.00 75.20 73.60 73.60 0.90 -1.21% 73.60 88 74.00 1 12.87
2017-12-15 2377 4849239 2949 358362660 74.00 75.00 73.30 73.30 0.30 -0.41% 73.30 55 73.40 1 12.81
2017-12-18 2377 2861309 1708 208556948 73.60 73.90 72.00 72.00 1.30 -1.77% 72.00 223 72.20 1 12.59
2017-12-19 2377 4808754 2778 355202631 72.50 74.60 72.50 74.30 2.30 3.19% 74.20 37 74.30 37 12.99
2017-12-20 2377 3103403 2216 231615640 74.80 75.00 73.50 75.00 0.70 0.94% 74.90 53 75.00 429 13.11
2017-12-21 2377 4201300 2252 316774122 75.20 76.30 74.30 74.30 0.70 -0.93% 74.30 14 74.40 4 12.99
2017-12-22 2377 1538779 1063 114575176 74.40 74.90 73.70 74.70 0.40 0.54% 74.70 11 74.80 142 13.06
2017-12-25 2377 2807920 1782 211605825 75.00 76.00 74.10 75.00 0.30 0.4% 75.00 224 75.10 5 13.11
2017-12-26 2377 2303882 1374 170144486 75.60 75.80 72.70 73.00 2.00 -2.67% 72.90 57 73.00 33 12.76
2017-12-27 2377 2634239 1573 195837402 73.40 74.80 73.40 74.70 1.70 2.33% 74.60 1 74.70 52 13.06
2017-12-28 2377 4136556 2622 312005252 75.00 76.20 74.00 75.60 0.90 1.2% 75.50 2 75.60 48 13.22
2017-12-29 2377 17153601 9474 1331940973 76.50 79.10 75.70 76.60 1.00 1.32% 76.60 88 76.70 12 13.39