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　77.00
0
0%		74.50
-2.5
-3.25%		74.80
0.3
0.4%		 　79.40
4.6
6.15%		77.40
-2
-2.52%		77.80
0.4
0.52%		77.20
-0.6
-0.77%		75.70
-1.5
-1.94%		 　76.40
0.7
0.92%		77.70
1.3
1.7%		77.10
-0.6
-0.77%		79.00
1.9
2.46%		78.70
-0.3
-0.38%		 　78.30
-0.4
-0.51%		77.40
-0.9
-1.15%		76.60
-0.8
-1.03%		75.60
-1
-1.31%		77.10
1.5
1.98%		 　77.40
0.3
0.39%		74.40
-3
-3.88%		74.10
-0.3
-0.4%		 76.96
2 月　　　　　　　　　　75.80
1.7
2.29%		78.80
3
3.96%		81.10
2.3
2.92%		83.00
1.9
2.34%		 　　82.20
-0.8
-0.96%		82.50
0.3
0.36%		84.60
2.1
2.55%		83.70
-0.9
-1.06%		83.20
-0.5
-0.6%		 　83.50
0.3
0.36%		82.30
-1.2
-1.44%		81.80
-0.5
-0.61%		 82.57
3 月　　　84.50
2.7
3.3%		83.90
-0.6
-0.71%		83.90
0
0%		82.10
-1.8
-2.15%		83.40
1.3
1.58%		 　82.60
-0.8
-0.96%		82.00
-0.6
-0.73%		81.90
-0.1
-0.12%		80.40
-1.5
-1.83%		80.50
0.1
0.12%		 　81.60
1.1
1.37%		82.90
1.3
1.59%		82.90
0
0%		84.30
1.4
1.69%		85.60
1.3
1.54%		 　83.50
-2.1
-2.45%		83.40
-0.1
-0.12%		82.90
-0.5
-0.6%		82.20
-0.7
-0.84%		86.50
4.3
5.23%		 83.38
4 月87.90
1.4
1.62%		87.50
-0.4
-0.46%		87.30
-0.2
-0.23%		 　　　88.50
1.2
1.37%		88.00
-0.5
-0.56%		86.00
-2
-2.27%		85.00
-1
-1.16%		84.30
-0.7
-0.82%		 　85.40
1.1
1.3%		 86.50
1.1
1.29%		85.90
-0.6
-0.69%		87.20
1.3
1.51%		 　87.20
0
0%		86.10
-1.1
-1.26%		87.50
1.4
1.63%		86.70
-0.8
-0.91%		86.70
0
0%		 　84.60
-2.1
-2.42%		85.60
1
1.18%		 86.44
5 月　85.00
-0.6
-0.7%		85.30
0.3
0.35%		 　82.30
-3
-3.52%		83.00
0.7
0.85%		81.10
-1.9
-2.29%		79.20
-1.9
-2.34%		77.50
-1.7
-2.15%		 　75.00
-2.5
-3.23%		78.00
3
4%		77.70
-0.3
-0.38%		77.00
-0.7
-0.9%		77.00
0
0%		 　77.90
0.9
1.17%		 78.00
0.1
0.13%		76.60
-1.4
-1.79%		76.20
-0.4
-0.52%		 　76.40
0.2
0.26%		77.10
0.7
0.92%		77.40
0.3
0.39%		78.50
1.1
1.42%		82.60
4.1
5.22%		78.78
6 月 　83.00
0.4
0.48%		80.10
-2.9
-3.49%		80.70
0.6
0.75%		80.10
-0.6
-0.74%		 　　80.10
0
0%		81.50
1.4
1.75%		81.60
0.1
0.12%		81.20
-0.4
-0.49%		78.70
-2.5
-3.08%		 　78.70
0
0%		81.90
3.2
4.07%		83.90
2
2.44%		83.40
-0.5
-0.6%		83.00
-0.4
-0.48%		 　84.20
1.2
1.45%		84.00
-0.2
-0.24%		85.30
1.3
1.55%		87.00
1.7
1.99%		88.00
1
1.15%		 83.11
7 月89.50
1.5
1.7%		92.20
2.7
3.02%		91.00
-1.2
-1.3%		90.60
-0.4
-0.44%		90.20
-0.4
-0.44%		 　89.80
-0.4
-0.44%		88.80
-1
-1.11%		89.80
1
1.13%		89.70
-0.1
-0.11%		89.40
-0.3
-0.33%		 　88.90
-0.5
-0.56%		87.50
-1.4
-1.57%		87.60
0.1
0.11%		86.90
-0.7
-0.8%		87.60
0.7
0.81%		 　86.40
-1.2
-1.37%		86.40
0
0%		88.00
1.6
1.85%		87.50
-0.5
-0.57%		88.00
0.5
0.57%		 　87.20
-0.8
-0.91%		86.80
-0.4
-0.46%		87.80
1
1.15%		88.51
8 月87.10
-0.7
-0.8%		86.00
-1.1
-1.26%		 　85.60
-0.4
-0.47%		86.80
1.2
1.4%		85.70
-1.1
-1.27%		86.40
0.7
0.82%		 　　88.00
1.6
1.85%		87.70
-0.3
-0.34%		86.70
-1
-1.14%		84.60
-2.1
-2.42%		86.40
1.8
2.13%		 　87.60
1.2
1.39%		89.30
1.7
1.94%		89.30
0
0%		88.90
-0.4
-0.45%		88.80
-0.1
-0.11%		 　81.60
-7.2
-8.11%		83.60
2
2.45%		84.00
0.4
0.48%		84.10
0.1
0.12%		83.80
-0.3
-0.36%		 86.12
9 月　84.30
0.5
0.6%		84.10
-0.2
-0.24%		85.30
1.2
1.43%		86.20
0.9
1.06%		88.00
1.8
2.09%		 　88.50
0.5
0.57%		88.50
0
0%		88.70
0.2
0.23%		88.70
0
0%		 　　88.50
-0.2
-0.23%		88.80
0.3
0.34%		89.00
0.2
0.23%		89.70
0.7
0.79%		91.60
1.9
2.12%		 　92.20
0.6
0.66%		93.80
1.6
1.74%		90.90
-2.9
-3.09%		90.80
-0.1
-0.11%		90.30
-0.5
-0.55%		 89.09
10 月89.80
-0.5
-0.55%		90.00
0.2
0.22%		88.40
-1.6
-1.78%		89.30
0.9
1.02%		 　90.00
0.7
0.78%		89.90
-0.1
-0.11%		88.30
-1.6
-1.78%		 　　　90.00
1.7
1.93%		89.80
-0.2
-0.22%		90.40
0.6
0.67%		90.30
-0.1
-0.11%		89.30
-1
-1.11%		 　89.00
-0.3
-0.34%		89.10
0.1
0.11%		91.00
1.9
2.13%		89.50
-1.5
-1.65%		89.60
0.1
0.11%		 　90.80
1.2
1.34%		89.70
-1.1
-1.21%		89.60
-0.1
-0.11%		90.00
0.4
0.45%		89.74
11 月90.40
0.4
0.44%		 　91.90
1.5
1.66%		92.30
0.4
0.44%		90.70
-1.6
-1.73%		89.30
-1.4
-1.54%		89.70
0.4
0.45%		 　88.60
-1.1
-1.23%		89.00
0.4
0.45%		83.00
-6
-6.74%		82.80
-0.2
-0.24%		83.70
0.9
1.09%		 　85.00
1.3
1.55%		85.70
0.7
0.82%		86.60
0.9
1.05%		86.00
-0.6
-0.69%		85.30
-0.7
-0.81%		 　84.80
-0.5
-0.59%		85.40
0.6
0.71%		85.70
0.3
0.35%		84.90
-0.8
-0.93%		83.90
-1
-1.18%		 86.76
12 月　83.80
-0.1
-0.12%		84.50
0.7
0.84%		84.50
0
0%		84.80
0.3
0.36%		85.00
0.2
0.24%		 　85.10
0.1
0.12%		85.30
0.2
0.24%		85.50
0.2
0.23%		85.80
0.3
0.35%		85.90
0.1
0.12%		 　86.00
0.1
0.12%		86.50
0.5
0.58%		87.50
1
1.16%		87.70
0.2
0.23%		87.60
-0.1
-0.11%		 　86.20
-1.4
-1.6%		86.70
0.5
0.58%		87.20
0.5
0.58%		88.30
1.1
1.26%		87.80
-0.5
-0.57%		 　86.90
-0.9
-1.03%		86.70
-0.2
-0.23%		86.13

說明:最高漲幅:6.15%最低跌幅:-8.11% 最高價:93.80最低價:74.10平均價:84.86,灰色底表示週末,漲150天(164.7)元,跌137天(-140.4)元,平盤16天
6%=2,5%=2,4%=3,3%=8,2%=39,1%=54,0%=58,-0%=1,-1%=2,-2%=3,-3%=7,-4%=21,-5%=39,-6%=64,

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
2019-01-02 2377 13242709 7291 1036649744 77.50 79.60 77.00 77.00 0.60 0% 77.00 305 77.10 2 9.77
2019-01-03 2377 8462239 5256 644164546 77.40 77.90 74.40 74.50 2.50 -3.25% 74.50 76 74.60 2 9.45
2019-01-04 2377 7529982 4310 553816656 73.20 75.30 71.80 74.80 0.30 0.4% 74.70 24 74.80 48 9.49
2019-01-07 2377 12220821 7043 946326932 77.00 79.40 75.10 79.40 4.60 6.15% 79.30 33 79.40 291 10.08
2019-01-08 2377 8963541 5966 698603321 79.00 79.00 77.30 77.40 2.00 -2.52% 77.40 65 77.50 12 9.82
2019-01-09 2377 8528313 5558 671376951 78.80 79.60 77.60 77.80 0.40 0.52% 77.70 75 77.80 10 9.87
2019-01-10 2377 9430959 5459 717459728 75.10 77.70 75.00 77.20 0.60 -0.77% 77.00 26 77.20 27 9.80
2019-01-11 2377 6495137 4601 496422520 77.90 78.30 75.50 75.70 1.50 -1.94% 75.70 28 75.80 1 9.61
2019-01-14 2377 3402620 2086 258838633 76.00 76.50 75.50 76.40 0.70 0.92% 76.40 80 76.50 24 9.70
2019-01-15 2377 10844938 6608 846790697 76.70 79.40 76.00 77.70 1.30 1.7% 77.70 7 77.80 11 9.86
2019-01-16 2377 4438540 2821 341991584 77.40 78.70 77.10 77.10 0.60 -0.77% 77.10 34 77.20 5 9.78
2019-01-17 2377 14708103 8752 1166241237 78.20 80.70 77.20 79.00 1.90 2.46% 78.90 7 79.00 30 10.03
2019-01-18 2377 10026642 6265 790166515 78.30 79.90 77.80 78.70 0.30 -0.38% 78.60 37 78.70 6 9.99
2019-01-21 2377 16461515 8466 1306121112 80.50 81.20 78.10 78.30 0.40 -0.51% 78.20 208 78.30 3 9.94
2019-01-22 2377 4778325 3102 371231027 78.30 78.80 77.10 77.40 0.90 -1.15% 77.30 60 77.40 23 9.82
2019-01-23 2377 7868377 3290 601673555 76.90 77.30 76.20 76.60 0.80 -1.03% 76.60 31 76.70 64 9.72
2019-01-24 2377 6450113 3984 491552688 77.20 77.70 75.50 75.60 1.00 -1.31% 75.60 129 75.70 378 9.59
2019-01-25 2377 4440555 2754 340027484 76.30 77.10 76.10 77.10 1.50 1.98% 77.00 15 77.10 44 9.78
2019-01-28 2377 4128410 2773 319380022 77.50 78.00 76.90 77.40 0.30 0.39% 77.40 25 77.50 5 9.82
2019-01-29 2377 10461463 6770 781809071 75.30 75.80 74.00 74.40 3.00 -3.88% 74.40 22 74.50 34 9.44
2019-01-30 2377 5053045 3309 376274051 74.80 75.40 73.90 74.10 0.30 -0.4% 74.10 93 74.30 3 9.40
2019-02-11 2377 4895192 3239 370761392 75.00 76.30 74.60 75.80 1.70 2.29% 75.80 53 75.90 2 9.62
2019-02-12 2377 10303085 6285 806781989 76.30 79.40 76.10 78.80 3.00 3.96% 78.80 36 78.90 119 10.00
2019-02-13 2377 19798338 11937 1589817396 79.80 81.60 78.70 81.10 2.30 2.92% 81.00 4 81.10 27 10.29
2019-02-14 2377 13254343 7393 1085256321 80.30 83.60 79.40 83.00 1.90 2.34% 83.00 659 83.10 56 10.53
2019-02-18 2377 11280906 5648 935264467 83.60 84.20 82.00 82.20 0.80 -0.96% 82.20 60 82.30 1 10.43
2019-02-19 2377 6782305 4011 562121524 83.00 83.40 82.30 82.50 0.30 0.36% 82.40 58 82.50 119 10.47
2019-02-20 2377 9905002 6124 833801450 83.30 84.80 83.20 84.60 2.10 2.55% 84.50 15 84.60 113 10.74
2019-02-21 2377 6075146 3910 512659002 85.00 85.40 83.60 83.70 0.90 -1.06% 83.70 70 83.80 25 10.62
2019-02-22 2377 5041022 3068 420604830 83.50 84.70 82.60 83.20 0.50 -0.6% 83.20 26 83.30 12 10.56
2019-02-25 2377 3393211 2330 283547156 83.70 84.30 83.00 83.50 0.30 0.36% 83.40 9 83.50 5 10.60
2019-02-26 2377 7738702 4993 641255177 83.50 83.80 82.10 82.30 1.20 -1.44% 82.20 103 82.30 13 10.44
2019-02-27 2377 7216888 4310 590920989 82.60 83.00 81.30 81.80 0.50 -0.61% 81.80 185 81.90 4 10.38
2019-03-04 2377 9103023 5692 759888126 82.50 84.50 82.20 84.50 2.70 3.3% 84.40 9 84.50 47 10.72
2019-03-05 2377 5195481 3410 435521744 84.50 84.50 83.10 83.90 0.60 -0.71% 83.80 10 83.90 7 10.65
2019-03-06 2377 3713281 2693 310424344 84.50 84.50 83.20 83.90 0.00 0% 83.80 9 83.90 4 10.65
2019-03-07 2377 4651805 2493 385057343 83.80 84.20 81.90 82.10 1.80 -2.15% 82.10 53 82.20 33 10.42
2019-03-08 2377 4241692 3003 351075436 81.60 83.70 81.50 83.40 1.30 1.58% 83.30 85 83.40 19 10.58
2019-03-11 2377 2897324 1981 239788192 82.80 83.40 82.10 82.60 0.80 -0.96% 82.60 2 82.70 1 10.48
2019-03-12 2377 3929815 2505 324850586 83.50 83.60 82.00 82.00 0.60 -0.73% 82.00 149 82.10 17 10.41
2019-03-13 2377 4491184 2518 368300288 82.20 82.70 81.70 81.90 0.10 -0.12% 81.90 57 82.10 24 10.39
2019-03-14 2377 7369701 4806 595416554 82.40 82.40 79.90 80.40 1.50 -1.83% 80.40 29 80.50 42 10.20
2019-03-15 2377 7983639 4648 641991287 80.90 81.70 79.60 80.50 0.10 0.12% 80.50 1 80.60 98 10.22
2019-03-18 2377 3257392 2242 264272255 80.90 81.60 80.30 81.60 1.10 1.37% 81.50 16 81.60 98 10.36
2019-03-19 2377 6015872 3747 500686676 82.00 84.00 81.70 82.90 1.30 1.59% 82.90 68 83.00 3 10.52
2019-03-20 2377 4412090 2884 365070148 83.40 83.90 82.10 82.90 0.00 0% 82.80 40 82.90 14 10.52
2019-03-21 2377 6759914 4002 569247170 83.70 84.90 83.10 84.30 1.40 1.69% 84.30 16 84.40 69 10.70
2019-03-22 2377 17598416 10813 1536358150 85.50 89.00 85.50 85.60 1.30 1.54% 85.60 11 85.70 8 10.86
2019-03-25 2377 4149108 2981 347641412 84.00 84.70 83.20 83.50 2.10 -2.45% 83.50 4 83.60 54 10.60
2019-03-26 2377 3946968 2688 329990721 84.70 84.90 83.10 83.40 0.10 -0.12% 83.30 60 83.40 99 10.58
2019-03-27 2377 3379915 2258 280856145 84.00 84.20 82.50 82.90 0.50 -0.6% 82.90 80 83.00 13 10.52
2019-03-28 2377 7446841 4390 609354494 82.10 82.80 80.80 82.20 0.70 -0.84% 82.10 19 82.20 3 11.50
2019-03-29 2377 14243307 8419 1211587147 83.30 86.80 82.30 86.50 4.30 5.23% 86.40 1 86.50 13 12.10
2019-04-01 2377 13802643 8534 1220952084 88.00 89.80 87.00 87.90 1.40 1.62% 87.90 3 88.00 431 12.29
2019-04-02 2377 6221813 3876 545443525 89.00 89.00 87.00 87.50 0.40 -0.46% 87.40 15 87.50 1195 12.24
2019-04-03 2377 4828199 3265 421165418 88.40 88.40 86.70 87.30 0.20 -0.23% 87.30 147 87.40 22 12.21
2019-04-08 2377 9443774 5031 833843355 88.50 89.30 87.60 88.50 1.20 1.37% 88.30 11 88.50 97 12.38
2019-04-09 2377 5201502 2752 458378276 88.90 88.90 87.80 88.00 0.50 -0.56% 88.00 61 88.10 13 12.31
2019-04-10 2377 7188200 4510 618849300 86.60 87.10 85.50 86.00 2.00 -2.27% 85.90 23 86.00 764 12.03
2019-04-11 2377 5056960 3510 433281060 86.60 87.20 84.90 85.00 1.00 -1.16% 85.00 54 85.40 13 11.89
2019-04-12 2377 4492229 2696 381518187 85.50 86.10 84.30 84.30 0.70 -0.82% 84.30 56 84.50 12 11.79
2019-04-15 2377 4303361 2462 368952516 85.50 86.40 84.60 85.40 1.10 1.3% 85.40 24 85.50 17 11.94
2019-04-17 2377 4553457 2384 396279524 88.00 88.00 86.50 86.50 0.20 1.29% 86.40 33 86.50 4 12.10
2019-04-18 2377 3137763 1699 270653632 86.50 87.30 85.60 85.90 0.60 -0.69% 85.80 2 85.90 4 12.01
2019-04-19 2377 4202479 2328 365743873 86.60 87.60 86.50 87.20 1.30 1.51% 87.10 13 87.20 24 12.20
2019-04-22 2377 2321189 1568 202535943 87.50 88.00 86.80 87.20 0.00 0% 87.10 17 87.20 384 12.20
2019-04-23 2377 3771198 2234 325708861 87.30 87.40 86.10 86.10 1.10 -1.26% 86.10 101 86.20 1 12.04
2019-04-24 2377 3363674 1955 293235598 86.90 87.70 86.60 87.50 1.40 1.63% 87.50 27 87.60 15 12.24
2019-04-25 2377 7917642 5244 694915350 88.90 89.70 86.50 86.70 0.80 -0.91% 86.70 66 86.80 12 12.13
2019-04-26 2377 4406467 2700 382232433 86.20 87.50 86.00 86.70 0.00 0% 86.60 3 86.70 6 12.13
2019-04-29 2377 5435890 2928 462404675 87.20 87.20 84.20 84.60 2.10 -2.42% 84.50 298 84.60 18 11.83
2019-04-30 2377 5068254 2916 428888237 84.70 85.80 83.30 85.60 1.00 1.18% 85.60 6 85.70 31 11.97
2019-05-02 2377 2046525 1303 174570033 85.80 86.10 84.80 85.00 0.60 -0.7% 85.00 182 85.20 3 11.89
2019-05-03 2377 2820691 1451 240057232 85.20 85.50 84.80 85.30 0.30 0.35% 85.30 78 85.40 3 11.93
2019-05-06 2377 5035202 2949 418991166 84.30 84.30 82.30 82.30 3.00 -3.52% 82.30 61 82.40 52 11.51
2019-05-07 2377 3031068 1814 251080360 83.00 83.50 82.10 83.00 0.70 0.85% 83.00 489 83.30 10 11.61
2019-05-08 2377 4088923 2833 333666769 82.00 82.50 81.10 81.10 1.90 -2.29% 81.10 114 81.40 40 11.34
2019-05-09 2377 6514594 3485 521209520 81.10 81.60 79.20 79.20 1.90 -2.34% 79.20 7 79.30 1 11.08
2019-05-10 2377 7945720 4556 619374914 79.20 79.60 77.00 77.50 1.70 -2.15% 77.50 141 77.60 14 10.84
2019-05-13 2377 4600859 2993 348413750 77.80 77.80 74.70 75.00 2.50 -3.23% 75.00 42 75.10 4 10.49
2019-05-14 2377 7709798 4676 590229758 74.30 78.20 73.60 78.00 3.00 4% 77.90 9 78.00 73 12.58
2019-05-15 2377 3729718 2246 290053822 77.20 78.30 77.10 77.70 0.30 -0.38% 77.60 24 77.70 14 12.53
2019-05-16 2377 2934666 2098 227734172 77.70 78.20 77.00 77.00 0.70 -0.9% 77.00 21 77.10 1 12.42
2019-05-17 2377 3275871 2137 253580736 77.80 78.30 76.70 77.00 0.00 0% 77.00 154 77.20 2 12.42
2019-05-20 2377 2277343 1524 176362817 77.10 77.90 76.80 77.90 0.90 1.17% 77.80 5 77.90 36 12.56
2019-05-22 2377 2474729 1722 194155823 79.00 79.20 78.00 78.00 1.00 0.13% 78.00 58 78.20 6 12.58
2019-05-23 2377 3395477 2010 259261779 77.30 77.30 75.60 76.60 1.40 -1.79% 76.60 6 76.70 3 12.35
2019-05-24 2377 2267910 1406 173930714 77.30 77.50 76.10 76.20 0.40 -0.52% 76.20 12 76.60 2 12.29
2019-05-27 2377 1299762 963 99707474 76.90 77.30 76.30 76.40 0.20 0.26% 76.40 30 76.60 7 12.32
2019-05-28 2377 4470791 1417 345333380 77.00 78.30 76.70 77.10 0.70 0.92% 77.10 102 78.00 5 12.44
2019-05-29 2377 1978560 1263 153169210 77.10 77.80 76.60 77.40 0.30 0.39% 77.40 34 77.60 2 12.48
2019-05-30 2377 3170005 2261 250293895 77.60 79.50 77.60 78.50 1.10 1.42% 78.50 22 78.70 6 12.66
2019-05-31 2377 8955198 6208 734335868 79.20 83.30 79.00 82.60 4.10 5.22% 82.50 14 82.60 272 13.32
2019-06-03 2377 3816692 2592 315432836 82.00 83.40 81.50 83.00 0.40 0.48% 82.90 16 83.00 3 13.39
2019-06-04 2377 5171127 3333 419463457 83.00 83.10 80.00 80.10 2.90 -3.49% 80.00 181 80.10 1 12.92
2019-06-05 2377 3512424 2224 284080550 81.30 81.70 80.30 80.70 0.60 0.75% 80.70 139 80.80 6 13.02
2019-06-06 2377 3101499 1904 250290116 80.70 81.60 80.10 80.10 0.60 -0.74% 80.00 98 80.10 69 12.92
2019-06-10 2377 4035103 2632 324220287 81.70 81.70 79.80 80.10 0.00 0% 80.10 28 80.20 4 12.92
2019-06-11 2377 3971401 2414 322694080 80.40 81.70 80.30 81.50 1.40 1.75% 81.40 17 81.50 23 13.15
2019-06-12 2377 3787340 2399 307981012 81.60 81.90 80.60 81.60 0.10 0.12% 81.50 13 81.60 16 13.16
2019-06-13 2377 2086410 1532 169255910 81.70 81.80 80.80 81.20 0.40 -0.49% 81.20 4 81.30 16 13.10
2019-06-14 2377 4707368 3502 374472562 81.50 81.60 78.60 78.70 2.50 -3.08% 78.70 86 78.90 3 12.69
2019-06-17 2377 3282265 2208 257949684 77.60 79.10 77.60 78.70 0.00 0% 78.70 344 78.90 6 12.69
2019-06-18 2377 6854820 4286 558726225 79.20 82.30 79.20 81.90 3.20 4.07% 81.80 11 81.90 29 13.21
2019-06-19 2377 8700284 5117 724410659 82.80 84.00 82.40 83.90 2.00 2.44% 83.90 47 84.00 173 13.53
2019-06-20 2377 5398752 3567 452767435 84.00 84.80 83.30 83.40 0.50 -0.6% 83.40 45 83.50 2 13.45
2019-06-21 2377 4251476 2413 355933408 84.40 84.90 83.00 83.00 0.40 -0.48% 83.00 45 83.10 1 13.39
2019-06-24 2377 3006296 1751 252274401 83.90 84.30 83.20 84.20 1.20 1.45% 84.10 1 84.20 27 13.58
2019-06-25 2377 6231828 3382 527553131 85.00 85.40 84.00 84.00 0.20 -0.24% 84.00 115 84.30 1 13.55
2019-06-26 2377 4544174 2888 387877690 84.80 85.90 84.50 85.30 1.30 1.55% 85.20 5 85.30 371 13.76
2019-06-27 2377 15376098 10329 1357699926 87.00 89.70 86.90 87.00 1.70 1.99% 87.00 25 87.10 26 14.03
2019-06-28 2377 4408454 3020 384283502 86.40 88.00 86.00 88.00 1.00 1.15% 87.90 6 88.00 227 14.19
2019-07-01 2377 6522246 4237 580629138 89.30 90.00 87.40 89.50 1.50 1.7% 89.40 8 89.50 46 14.44
2019-07-02 2377 10236691 6736 935403472 89.90 93.00 88.50 92.20 2.70 3.02% 92.10 7 92.20 261 14.87
2019-07-03 2377 4503216 3073 410945701 92.00 92.50 90.50 91.00 1.20 -1.3% 90.90 18 91.00 433 14.68
2019-07-04 2377 5945915 4095 543819792 91.70 93.00 90.30 90.60 0.40 -0.44% 90.60 15 90.70 6 14.61
2019-07-05 2377 3292425 2159 298240028 90.90 91.80 90.00 90.20 0.40 -0.44% 90.20 43 90.40 2 14.55
2019-07-08 2377 5756659 4434 522766670 90.00 92.20 89.30 89.80 0.40 -0.44% 89.80 12 89.90 1 14.48
2019-07-09 2377 4053316 2928 361461018 90.30 90.60 88.60 88.80 1.00 -1.11% 88.70 15 88.80 12 14.32
2019-07-10 2377 3728853 2179 334640493 89.00 90.20 89.00 89.80 1.00 1.13% 89.70 8 89.80 133 14.48
2019-07-11 2377 3594400 2539 324349673 90.60 91.30 89.60 89.70 0.10 -0.11% 89.70 59 89.90 4 14.47
2019-07-12 2377 1858136 1403 165909452 89.70 89.90 88.90 89.40 0.30 -0.33% 89.40 5 89.50 6 14.42
2019-07-15 2377 3452070 2082 304922930 89.60 89.80 87.60 88.90 0.50 -0.56% 88.90 5 89.00 30 14.34
2019-07-16 2377 4128617 2514 362636899 88.30 88.80 87.20 87.50 1.40 -1.57% 87.50 78 87.70 9 14.11
2019-07-17 2377 3544221 2258 310020734 87.30 88.30 86.90 87.60 0.10 0.11% 87.50 76 87.60 192 14.13
2019-07-18 2377 1840728 1249 160519080 88.00 88.30 86.90 86.90 0.70 -0.8% 86.90 29 87.00 5 14.02
2019-07-19 2377 5435272 3148 473774676 87.20 88.00 86.40 87.60 0.70 0.81% 87.50 131 87.60 109 14.13
2019-07-22 2377 3828734 2429 332067556 87.60 87.90 86.30 86.40 1.20 -1.37% 86.40 231 86.50 7 13.94
2019-07-23 2377 4679146 3083 404443102 86.70 87.30 85.60 86.40 0.00 0% 86.40 28 86.50 6 13.94
2019-07-24 2377 6496166 3610 569410008 86.40 88.60 86.40 88.00 1.60 1.85% 87.90 9 88.00 46 14.19
2019-07-25 2377 3390162 2073 297365018 88.30 88.50 87.20 87.50 0.50 -0.57% 87.50 24 87.70 1 14.11
2019-07-26 2377 2427468 1774 213201756 87.50 88.40 87.00 88.00 0.50 0.57% 87.90 9 88.00 8 14.19
2019-07-29 2377 2072266 1495 181371699 88.00 88.30 87.20 87.20 0.80 -0.91% 87.20 24 87.40 4 14.06
2019-07-30 2377 3293450 2192 287365558 87.90 88.00 86.60 86.80 0.40 -0.46% 86.80 28 86.90 3 14.00
2019-07-31 2377 2581584 1700 225684106 87.10 88.00 86.30 87.80 1.00 1.15% 87.70 1 87.80 18 14.16
2019-08-01 2377 2920437 1791 253938604 86.70 87.60 86.30 87.10 0.70 -0.8% 87.10 18 87.20 3 14.05
2019-08-02 2377 4366968 2937 375251429 86.20 86.50 85.30 86.00 1.10 -1.26% 86.00 66 86.10 11 13.87
2019-08-05 2377 3867954 2659 330868835 85.50 86.30 84.50 85.60 0.40 -0.47% 85.50 104 85.60 7 13.81
2019-08-06 2377 3794907 2428 324756418 83.30 87.30 83.00 86.80 1.20 1.4% 86.70 1 86.80 5 14.00
2019-08-07 2377 3617056 2548 311272452 86.50 87.00 85.30 85.70 1.10 -1.27% 85.70 35 85.80 12 13.82
2019-08-08 2377 3579939 2198 309270624 86.10 87.30 85.70 86.40 0.70 0.82% 86.30 8 86.40 28 13.94
2019-08-12 2377 6502751 4058 575425733 86.50 89.30 86.50 88.00 1.60 1.85% 88.00 75 88.20 2 15.66
2019-08-13 2377 4546020 3157 402769439 87.90 89.80 87.70 87.70 0.30 -0.34% 87.70 26 87.80 1 15.60
2019-08-14 2377 5240507 3423 457719606 88.30 89.00 86.10 86.70 1.00 -1.14% 86.60 72 86.70 15 15.43
2019-08-15 2377 4415831 2825 374463263 85.40 85.40 84.40 84.60 2.10 -2.42% 84.60 70 84.70 5 15.05
2019-08-16 2377 4853998 3252 416910621 84.70 87.00 84.50 86.40 1.80 2.13% 86.40 138 86.50 11 15.37
2019-08-19 2377 3462046 2115 303525825 86.60 88.20 86.60 87.60 1.20 1.39% 87.60 31 87.80 1 15.59
2019-08-20 2377 7155011 3679 636120566 87.70 89.40 87.70 89.30 1.70 1.94% 89.30 73 89.40 478 15.89
2019-08-21 2377 3695107 2163 330223639 89.50 89.80 89.20 89.30 0.00 0% 89.30 352 89.40 18 15.89
2019-08-22 2377 7874646 2665 702594717 89.30 89.90 88.80 88.90 0.40 -0.45% 88.90 36 89.00 89 15.82
2019-08-23 2377 8513207 3870 752845378 89.00 89.00 87.90 88.80 0.10 -0.11% 88.70 28 88.80 29 15.80
2019-08-26 2377 9381512 4175 781046878 82.10 83.50 81.50 81.60 0.00 -8.11% 81.60 43 81.70 1 14.52
2019-08-27 2377 6972269 4074 585066975 82.60 85.50 82.40 83.60 2.00 2.45% 83.60 24 83.70 39 14.88
2019-08-28 2377 2206886 1449 185202924 83.60 84.30 83.60 84.00 0.40 0.48% 83.90 1 84.00 134 14.95
2019-08-29 2377 2408785 1586 201691594 84.00 84.40 83.10 84.10 0.10 0.12% 84.10 2 84.20 50 14.96
2019-08-30 2377 4773257 2880 404307225 84.50 85.80 83.70 83.80 0.30 -0.36% 83.80 43 83.90 17 14.91
2019-09-02 2377 1831159 1369 154799998 84.20 85.30 83.80 84.30 0.50 0.6% 84.30 24 84.40 3 15.00
2019-09-03 2377 2396936 1488 202374100 85.00 85.00 84.10 84.10 0.20 -0.24% 84.10 51 84.40 31 14.96
2019-09-04 2377 2514724 1863 213848148 84.90 85.30 84.50 85.30 1.20 1.43% 85.20 11 85.30 123 15.18
2019-09-05 2377 3007446 1920 258419806 86.00 86.20 85.50 86.20 0.90 1.06% 86.10 22 86.20 40 15.34
2019-09-06 2377 6606114 3376 578351077 86.40 88.30 86.40 88.00 1.80 2.09% 88.00 965 88.10 25 15.66
2019-09-09 2377 3962465 2679 350461958 88.80 89.20 87.70 88.50 0.50 0.57% 88.40 5 88.50 41 15.75
2019-09-10 2377 5133980 3315 456882628 89.50 90.00 88.20 88.50 0.00 0% 88.50 850 88.60 3 15.75
2019-09-11 2377 3058667 2133 271527487 88.50 89.50 88.10 88.70 0.20 0.23% 88.60 1 88.70 18 15.78
2019-09-12 2377 2152942 1592 191708080 89.50 89.50 88.70 88.70 0.00 0% 88.70 4 88.80 1 15.78
2019-09-16 2377 3853307 2069 341307142 89.40 89.40 88.10 88.50 0.20 -0.23% 88.40 22 88.50 54 15.75
2019-09-17 2377 2668455 1809 235081563 88.80 88.80 87.30 88.80 0.30 0.34% 88.50 724 88.80 101 15.80
2019-09-18 2377 2768490 2025 246442958 88.90 89.30 88.20 89.00 0.20 0.23% 89.00 9 89.10 3 15.84
2019-09-19 2377 4438516 2565 398997225 89.40 90.50 89.20 89.70 0.70 0.79% 89.70 18 89.80 11 15.96
2019-09-20 2377 9136008 4937 833976923 90.30 92.00 89.80 91.60 1.90 2.12% 91.50 187 91.60 21 16.30
2019-09-23 2377 5747581 3716 529689699 91.60 92.80 90.70 92.20 0.60 0.66% 92.20 65 92.30 26 16.41
2019-09-24 2377 7853657 5814 737181681 93.00 94.70 92.40 93.80 1.60 1.74% 93.70 8 93.80 37 16.69
2019-09-25 2377 4347595 2899 397470910 93.10 93.10 90.70 90.90 2.90 -3.09% 90.90 23 91.00 478 16.17
2019-09-26 2377 3149187 1941 286345333 91.00 91.50 90.50 90.80 0.10 -0.11% 90.70 45 90.80 1 16.16
2019-09-27 2377 3931227 2186 355221230 90.20 91.20 89.50 90.30 0.50 -0.55% 90.30 8 90.40 19 16.07
2019-10-01 2377 4251281 2519 384589628 90.80 91.90 89.80 89.80 0.50 -0.55% 89.80 75 89.90 1 15.98
2019-10-02 2377 2770761 1724 250216735 89.80 91.50 89.70 90.00 0.20 0.22% 89.90 17 90.00 985 16.01
2019-10-03 2377 4513724 2532 400354786 89.00 89.20 88.40 88.40 1.60 -1.78% 88.40 85 88.50 1 15.73
2019-10-04 2377 3022549 2146 270349214 89.10 90.30 88.80 89.30 0.90 1.02% 89.20 10 89.30 115 15.89
2019-10-07 2377 2565351 1404 230608990 90.40 90.50 89.50 90.00 0.70 0.78% 89.90 1 90.00 986 16.01
2019-10-08 2377 2229278 1318 200241180 90.00 90.60 88.80 89.90 0.10 -0.11% 89.80 6 89.90 83 16.00
2019-10-09 2377 3221374 2064 284873067 89.00 89.30 88.10 88.30 1.60 -1.78% 88.30 19 88.40 45 15.71
2019-10-14 2377 3519057 2526 316999330 89.60 91.00 88.90 90.00 1.70 1.93% 89.90 10 90.00 438 16.01
2019-10-15 2377 3048955 1656 275449646 90.90 91.50 89.60 89.80 0.20 -0.22% 89.80 9 89.90 17 15.98
2019-10-16 2377 2998487 1660 269809230 90.00 90.70 89.50 90.40 0.60 0.67% 90.30 5 90.40 21 16.09
2019-10-17 2377 1748195 1324 158152385 91.00 91.30 89.90 90.30 0.10 -0.11% 90.30 9 90.40 94 16.07
2019-10-18 2377 2463237 1252 220573057 90.50 90.60 89.20 89.30 1.00 -1.11% 89.30 61 89.60 10 15.89
2019-10-21 2377 3138114 2004 279243749 89.90 90.20 88.50 89.00 0.30 -0.34% 88.90 15 89.00 4 15.84
2019-10-22 2377 3179887 1625 283220824 89.60 89.80 88.60 89.10 0.10 0.11% 89.10 58 89.30 1 15.85
2019-10-23 2377 5149691 3046 466085681 89.40 91.20 89.20 91.00 1.90 2.13% 90.90 11 91.00 98 16.19
2019-10-24 2377 5068697 3451 456059553 91.50 92.00 89.20 89.50 1.50 -1.65% 89.40 81 89.50 140 15.93
2019-10-25 2377 1819559 1392 163026338 89.90 90.00 89.10 89.60 0.10 0.11% 89.50 49 89.70 12 15.94
2019-10-28 2377 4810814 3303 438545399 91.00 92.10 90.80 90.80 1.20 1.34% 90.80 18 90.90 4 16.16
2019-10-29 2377 4057055 2771 366093131 91.80 91.80 89.00 89.70 1.10 -1.21% 89.70 26 89.80 2 15.96
2019-10-30 2377 2709760 2009 242146469 89.70 89.90 89.00 89.60 0.10 -0.11% 89.50 8 89.60 56 15.94
2019-10-31 2377 2529213 1757 227308563 89.80 90.40 89.30 90.00 0.40 0.45% 90.00 40 90.10 35 16.01
2019-11-01 2377 2230491 1479 200728034 90.50 90.50 89.30 90.40 0.40 0.44% 90.30 2 90.40 32 16.09
2019-11-04 2377 5221941 3031 477356676 91.00 91.90 90.30 91.90 1.50 1.66% 91.80 7 91.90 126 16.35
2019-11-05 2377 4474368 2968 413705282 92.00 93.00 91.90 92.30 0.40 0.44% 92.30 32 92.40 1 16.42
2019-11-06 2377 2352343 1735 213685303 92.10 92.10 90.20 90.70 1.60 -1.73% 90.50 39 90.70 37 16.14
2019-11-07 2377 3369401 2049 301587906 90.60 90.70 89.10 89.30 1.40 -1.54% 89.30 105 89.40 14 15.89
2019-11-08 2377 1431031 1075 128486872 90.00 90.30 89.40 89.70 0.40 0.45% 89.70 2 89.80 2 15.96
2019-11-11 2377 2657884 1582 236436016 89.80 90.30 88.50 88.60 1.10 -1.23% 88.60 37 88.70 56 15.77
2019-11-12 2377 2007195 1183 178338155 89.30 89.40 88.50 89.00 0.40 0.45% 88.90 3 89.00 219 15.19
2019-11-13 2377 16980069 10555 1427118991 88.00 88.00 83.00 83.00 6.00 -6.74% 83.00 19 83.10 7 14.16
2019-11-14 2377 7594931 5049 630080834 83.70 83.70 82.60 82.80 0.20 -0.24% 82.70 70 82.80 88 14.13
2019-11-15 2377 3536937 2812 295756300 83.50 84.00 83.30 83.70 0.90 1.09% 83.60 33 83.70 7 14.28
2019-11-18 2377 3332751 2168 281476135 83.00 85.00 83.00 85.00 1.30 1.55% 84.90 36 85.00 103 14.51
2019-11-19 2377 4958121 3509 423719276 84.50 86.30 84.50 85.70 0.70 0.82% 85.70 13 85.80 27 14.62
2019-11-20 2377 2826959 1906 244561339 86.20 86.70 86.10 86.60 0.90 1.05% 86.50 12 86.60 120 14.78
2019-11-21 2377 1860019 1439 159316034 86.00 86.10 84.80 86.00 0.60 -0.69% 85.90 23 86.00 17 14.68
2019-11-22 2377 1805864 1381 154105659 86.20 86.60 85.00 85.30 0.70 -0.81% 85.30 9 85.40 6 14.56
2019-11-25 2377 2187960 1591 185587341 85.80 85.80 84.50 84.80 0.50 -0.59% 84.80 6 84.90 20 14.47
2019-11-26 2377 3869189 1503 330053217 85.00 85.40 85.00 85.40 0.60 0.71% 85.30 52 85.40 23 14.57
2019-11-27 2377 1002465 737 85920342 85.50 86.00 85.50 85.70 0.30 0.35% 85.60 28 85.70 25 14.62
2019-11-28 2377 1614902 1324 137304869 85.60 85.70 84.70 84.90 0.80 -0.93% 84.90 45 85.00 2 14.49
2019-11-29 2377 3063437 1783 257793036 85.10 85.20 83.80 83.90 1.00 -1.18% 83.90 34 84.00 7 14.32
2019-12-02 2377 1552753 948 130119521 84.00 84.40 83.30 83.80 0.10 -0.12% 83.80 6 83.90 15 14.30
2019-12-03 2377 1898478 1075 159637688 83.30 84.60 83.30 84.50 0.70 0.84% 84.40 1 84.50 83 14.42
2019-12-04 2377 2704456 1327 229025979 84.40 85.20 84.10 84.50 0.00 0% 84.40 38 84.50 269 14.42
2019-12-05 2377 2787494 1471 236481484 84.80 85.10 84.40 84.80 0.30 0.36% 84.80 1 84.90 36 14.47
2019-12-06 2377 1902241 1033 161711955 84.80 85.30 84.50 85.00 0.20 0.24% 84.90 286 85.00 1 14.51
2019-12-09 2377 1087739 718 92757886 85.50 85.70 84.90 85.10 0.10 0.12% 85.10 500 85.20 3 14.52
2019-12-10 2377 1400137 741 119089451 85.10 85.30 84.70 85.30 0.20 0.24% 85.10 102 85.30 33 14.56
2019-12-11 2377 1796967 1176 153889873 85.60 86.10 84.70 85.50 0.20 0.23% 85.40 1 85.50 8 14.59
2019-12-12 2377 1842904 1084 158288067 85.60 86.20 85.50 85.80 0.30 0.35% 85.70 23 85.80 17 14.64
2019-12-13 2377 2335741 1493 200597245 86.30 86.30 85.50 85.90 0.10 0.12% 85.90 1 86.00 21 14.66
2019-12-16 2377 2069661 1203 177612046 86.10 86.20 85.40 86.00 0.10 0.12% 85.90 18 86.00 44 14.68
2019-12-17 2377 3007175 2083 259060779 86.30 86.50 85.80 86.50 0.50 0.58% 86.30 44 86.50 2 14.76
2019-12-18 2377 4910501 3136 428384632 86.80 87.80 86.50 87.50 1.00 1.16% 87.50 42 87.60 246 14.93
2019-12-19 2377 3811523 2408 333399159 87.50 88.10 86.90 87.70 0.20 0.23% 87.60 5 87.70 6 14.97
2019-12-20 2377 4371987 2443 384794453 88.00 88.50 87.60 87.60 0.10 -0.11% 87.60 115 87.90 5 14.95
2019-12-23 2377 2409414 1528 209206666 87.80 88.00 86.20 86.20 1.40 -1.6% 86.20 137 86.70 5 14.71
2019-12-24 2377 2141428 1437 186295459 86.50 87.50 86.50 86.70 0.50 0.58% 86.70 24 87.00 3 14.80
2019-12-25 2377 1042107 680 90903597 86.70 87.70 86.70 87.20 0.50 0.58% 87.10 8 87.20 13 14.88
2019-12-26 2377 3332946 2327 295070814 88.00 89.00 88.00 88.30 1.10 1.26% 88.30 29 88.40 39 15.07
2019-12-27 2377 2099409 1395 185066892 88.80 88.90 87.80 87.80 0.50 -0.57% 87.80 41 87.90 10 14.98
2019-12-30 2377 1842186 1216 160903971 87.80 88.10 86.90 86.90 0.90 -1.03% 86.80 74 87.00 230 14.83
2019-12-31 2377 3960960 2427 342815022 86.90 87.30 85.80 86.70 0.20 -0.23% 86.70 1 86.80 76 14.80