聯發科(2454)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　　　　462.00
0
0%		458.00
-4
-0.87%		486.50
28.5
6.22%		485.00
-1.5
-0.31%		488.00
3
0.62%		 　488.00
0
0%		483.00
-5
-1.02%		488.00
5
1.04%		486.00
-2
-0.41%		475.50
-10.5
-2.16%		 　487.00
11.5
2.42%		490.00
3
0.62%		493.50
3.5
0.71%		495.50
2
0.41%		494.50
-1
-0.2%		 　504.00
9.5
1.92%		502.00
-2
-0.4%		502.00
0
0%		497.50
-4.5
-0.9%		483.00
-14.5
-2.91%		 487.94
2 月　482.50
-0.5
-0.1%		485.00
2.5
0.52%		485.00
0
0%		485.00
0
0%		479.00
-6
-1.24%		 　488.00
9
1.88%		454.00
-34
-6.97%		454.00
0
0%		458.00
4
0.88%		459.00
1
0.22%		 　　　　　　　　　470.00
11
2.4%		473.50
3.5
0.74%		473.00
-0.5
-0.11%		 474.45
3 月　477.00
4
0.85%		478.50
1.5
0.31%		475.50
-3
-0.63%		475.50
0
0%		470.50
-5
-1.05%		 　460.00
-10.5
-2.23%		460.00
0
0%		453.50
-6.5
-1.41%		453.50
0
0%		448.00
-5.5
-1.21%		 　432.00
-16
-3.57%		430.00
-2
-0.46%		435.50
5.5
1.28%		434.00
-1.5
-0.34%		436.00
2
0.46%		 　438.50
2.5
0.57%		446.00
7.5
1.71%		443.00
-3
-0.67%		440.00
-3
-0.68%		419.00
-21
-4.77%		 　418.00
-1
-0.24%		423.50
5.5
1.32%		446
4 月419.50
-4
-0.94%		412.00
-7.5
-1.79%		 　　　421.00
9
2.18%		421.00
0
0%		422.00
1
0.24%		421.50
-0.5
-0.12%		 　419.50
-2
-0.47%		415.00
-4.5
-1.07%		398.50
-16.5
-3.98%		409.00
10.5
2.63%		401.00
-8
-1.96%		 　390.00
-11
-2.74%		391.00
1
0.26%		402.00
11
2.81%		403.00
1
0.25%		419.00
16
3.97%		 　410.50
-8.5
-2.03%		399.00
-11.5
-2.8%		400.50
1.5
0.38%		395.00
-5.5
-1.37%		 407.64
5 月　　　380.00
-15
-3.8%		374.50
-5.5
-1.45%		370.00
-4.5
-1.2%		368.50
-1.5
-0.41%		376.50
8
2.17%		 　370.00
-6.5
-1.73%		371.50
1.5
0.41%		397.50
26
7%		393.00
-4.5
-1.13%		390.00
-3
-0.76%		 　391.50
1.5
0.38%		392.00
0.5
0.13%		399.50
7.5
1.91%		400.00
0.5
0.13%		410.00
10
2.5%		 　397.50
-12.5
-3.05%		399.50
2
0.5%		400.00
0.5
0.13%		409.00
9
2.25%		414.50
5.5
1.34%		 391.36
6 月410.00
-4.5
-1.09%		410.00
0
0%		410.00
0
0%		403.00
-7
-1.71%		400.50
-2.5
-0.62%		 　400.50
0
0%		401.50
1
0.25%		403.50
2
0.5%		403.50
0
0%		416.00
12.5
3.1%		 　409.00
-7
-1.68%		412.50
3.5
0.86%		424.50
12
2.91%		422.50
-2
-0.47%		 　　434.00
11.5
2.72%		426.00
-8
-1.84%		421.50
-4.5
-1.06%		432.50
11
2.61%		425.00
-7.5
-1.73%		 　426.00
1
0.24%		422.00
-4
-0.94%		 415.81
7 月427.50
5.5
1.3%		421.00
-6.5
-1.52%		426.00
5
1.19%		 　419.00
-7
-1.64%		418.00
-1
-0.24%		403.00
-15
-3.59%		400.00
-3
-0.74%		 　　398.00
-2
-0.5%		389.00
-9
-2.26%		373.00
-16
-4.11%		369.00
-4
-1.07%		365.00
-4
-1.08%		 　346.50
-18.5
-5.07%		357.00
10.5
3.03%		350.50
-6.5
-1.82%		342.00
-8.5
-2.43%		326.00
-16
-4.68%		 　317.50
-8.5
-2.61%		321.50
4
1.26%		322.50
1
0.31%		327.00
4.5
1.4%		332.00
5
1.53%		370.46
8 月 　299.00
-33
-9.94%		280.00
-19
-6.35%		270.00
-10
-3.57%		275.00
5
1.85%		278.00
3
1.09%		 　288.00
10
3.6%		284.00
-4
-1.39%		280.00
-4
-1.41%		279.50
-0.5
-0.18%		270.00
-9.5
-3.4%		 　265.00
-5
-1.85%		267.00
2
0.75%		261.00
-6
-2.25%		260.00
-1
-0.38%		254.00
-6
-2.31%		 　229.00
-25
-9.84%		235.00
6
2.62%		229.50
-5.5
-2.34%		230.00
0.5
0.22%		253.00
23
10%		 251.00
-2
-0.79%		263.74
9 月245.00
-6
-2.39%		243.00
-2
-0.82%		242.00
-1
-0.41%		242.00
0
0%		 　246.50
4.5
1.86%		255.00
8.5
3.45%		280.00
25
9.8%		273.00
-7
-2.5%		277.00
4
1.47%		 　277.00
0
0%		271.00
-6
-2.17%		276.00
5
1.85%		277.00
1
0.36%		278.50
1.5
0.54%		 　263.50
-15
-5.39%		260.00
-3.5
-1.33%		251.00
-9
-3.46%		236.00
-15
-5.98%		237.00
1
0.42%		 　　　243.50
6.5
2.74%		 258.2
10 月250.50
7
2.87%		249.50
-1
-0.4%		 　243.00
-6.5
-2.61%		245.00
2
0.82%		258.00
13
5.31%		265.50
7.5
2.91%		 　　266.50
1
0.38%		277.00
10.5
3.94%		272.50
-4.5
-1.62%		276.00
3.5
1.28%		276.00
0
0%		 　274.00
-2
-0.72%		275.00
1
0.36%		264.50
-10.5
-3.82%		267.00
2.5
0.95%		267.00
0
0%		 　271.50
4.5
1.69%		264.50
-7
-2.58%		256.00
-8.5
-3.21%		253.00
-3
-1.17%		254.50
1.5
0.59%		 263.52
11 月　270.00
15.5
6.09%		276.00
6
2.22%		302.50
26.5
9.6%		297.00
-5.5
-1.82%		288.00
-9
-3.03%		 　286.00
-2
-0.69%		285.50
-0.5
-0.17%		275.00
-10.5
-3.68%		272.00
-3
-1.09%		265.50
-6.5
-2.39%		 　270.50
5
1.88%		265.50
-5
-1.85%		258.00
-7.5
-2.82%		265.00
7
2.71%		261.50
-3.5
-1.32%		 　275.00
13.5
5.16%		268.00
-7
-2.55%		262.50
-5.5
-2.05%		274.00
11.5
4.38%		267.00
-7
-2.55%		 　260.50
-6.5
-2.43%		 273
12 月261.00
0.5
0.19%		269.00
8
3.07%		274.00
5
1.86%		269.00
-5
-1.82%		 　275.00
6
2.23%		270.00
-5
-1.82%		264.00
-6
-2.22%		260.00
-4
-1.52%		257.50
-2.5
-0.96%		 　255.00
-2.5
-0.97%		259.00
4
1.57%		253.00
-6
-2.32%		259.00
6
2.37%		259.00
0
0%		 　254.00
-5
-1.93%		260.50
6.5
2.56%		257.00
-3.5
-1.34%		254.50
-2.5
-0.97%		256.50
2
0.79%		 　259.50
3
1.17%		250.00
-9.5
-3.66%		248.50
-1.5
-0.6%		250.00
1.5
0.6%		259.94

說明:最高漲幅:10%最低跌幅:-9.94% 最高價:504.00最低價:229.00平均價:355.64,灰色底表示週末,漲127天(796)元,跌154天(-1081)元,平盤22天
10%=3,7%=1,6%=3,5%=3,4%=5,3%=19,2%=29,1%=38,0%=48,-0%=1,-1%=2,-2%=4,-3%=6,-4%=11,-5%=19,-6%=22,-7%=41,-8%=48,

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 2454 2482122 1843 1148998364 460.00 467.00 460.00 462.00 0.00 0% 462.00 54 464.00 3 16.19
2015-01-06 2454 5925384 3450 2147483647 460.00 462.00 458.00 458.00 4.00 -0.87% 458.00 52 458.50 20 16.05
2015-01-07 2454 13142501 9067 2147483647 468.00 487.00 466.50 486.50 28.50 6.22% 486.00 4 486.50 18 17.05
2015-01-08 2454 8682746 5583 2147483647 492.50 494.50 484.50 485.00 1.50 -0.31% 484.50 35 485.00 19 16.99
2015-01-09 2454 7745506 4743 2147483647 492.00 495.00 488.00 488.00 3.00 0.62% 488.00 21 488.50 3 17.10
2015-01-12 2454 4586084 2998 2147483647 490.00 494.50 486.50 488.00 0.00 0% 487.50 16 488.00 49 17.10
2015-01-13 2454 4420741 3217 2141794473 485.00 488.00 481.00 483.00 5.00 -1.02% 483.00 134 483.50 1 16.92
2015-01-14 2454 7120478 4057 2147483647 488.50 492.00 484.50 488.00 5.00 1.04% 487.50 26 488.00 144 17.10
2015-01-15 2454 4228258 2319 2053120994 488.00 490.00 483.50 486.00 2.00 -0.41% 485.50 6 486.00 122 17.03
2015-01-16 2454 5550863 3944 2147483647 483.50 485.50 474.50 475.50 10.50 -2.16% 475.50 1 476.00 2 16.66
2015-01-19 2454 5055826 3520 2147483647 482.50 489.00 479.50 487.00 11.50 2.42% 487.00 7 487.50 13 17.06
2015-01-20 2454 3824481 2539 1867577453 488.00 490.00 484.00 490.00 3.00 0.62% 489.50 6 490.00 537 17.17
2015-01-21 2454 5342258 3102 2147483647 493.00 495.00 492.50 493.50 3.50 0.71% 493.00 4 493.50 13 17.29
2015-01-22 2454 5462463 3400 2147483647 496.00 498.00 491.50 495.50 2.00 0.41% 495.00 48 495.50 170 17.36
2015-01-23 2454 5250084 3028 2147483647 498.50 500.00 491.50 494.50 1.00 -0.2% 494.00 3 494.50 49 17.33
2015-01-26 2454 6909377 4797 2147483647 494.00 505.00 494.00 504.00 9.50 1.92% 503.00 101 504.00 204 17.66
2015-01-27 2454 5026980 2891 2147483647 504.00 504.00 498.50 502.00 2.00 -0.4% 501.00 219 502.00 80 17.59
2015-01-28 2454 2763604 1771 1387231000 502.00 504.00 498.50 502.00 0.00 0% 502.00 3 503.00 173 17.59
2015-01-29 2454 3143985 2209 1559370553 497.00 499.50 493.00 497.50 4.50 -0.9% 497.00 12 497.50 26 17.43
2015-01-30 2454 7517372 4398 2147483647 497.50 498.00 483.00 483.00 14.50 -2.91% 483.00 285 485.50 10 16.92
2015-02-02 2454 3747978 2827 1812528870 489.00 489.00 480.00 482.50 0.50 -0.1% 482.00 18 482.50 1 16.91
2015-02-03 2454 3275285 2641 1589474225 482.50 489.00 480.50 485.00 2.50 0.52% 485.00 15 485.50 7 16.99
2015-02-04 2454 4598474 3443 2147483647 492.00 493.50 484.00 485.00 0.00 0% 485.00 119 486.00 9 16.99
2015-02-05 2454 4330271 3219 2108542935 488.50 491.50 483.50 485.00 0.00 0% 484.50 8 485.00 115 16.99
2015-02-06 2454 4600149 3411 2147483647 487.00 488.50 476.00 479.00 6.00 -1.24% 479.00 13 480.00 47 16.78
2015-02-09 2454 5251708 3531 2147483647 485.50 490.00 480.50 488.00 9.00 1.88% 487.50 22 488.00 36 17.10
2015-02-10 2454 10301298 2420 2147483647 454.00 454.00 454.00 454.00 34.00 -6.97% 0.00 0 454.00 18929 15.91
2015-02-11 2454 33943714 15565 2147483647 435.00 455.00 434.00 454.00 0.00 0% 454.00 27 454.50 12 15.91
2015-02-12 2454 8420451 5462 2147483647 456.00 458.50 453.50 458.00 4.00 0.88% 457.50 336 458.00 41 16.05
2015-02-13 2454 6058826 3829 2147483647 458.00 460.00 456.00 459.00 1.00 0.22% 459.00 14 459.50 43 16.08
2015-02-24 2454 16722243 6952 2147483647 468.00 473.00 462.00 470.00 11.00 2.4% 469.50 6 470.00 462 16.47
2015-02-25 2454 5802233 3951 2147483647 473.00 476.00 470.50 473.50 3.50 0.74% 473.00 33 473.50 467 16.59
2015-02-26 2454 7115248 3614 2147483647 476.00 476.00 470.50 473.00 0.50 -0.11% 473.00 552 474.00 2 16.57
2015-03-02 2454 5540011 3311 2147483647 476.00 477.00 474.00 477.00 4.00 0.85% 476.00 20 477.00 30 16.71
2015-03-03 2454 3859928 2638 1838597656 479.00 480.00 473.00 478.50 1.50 0.31% 477.00 4 478.50 24 16.77
2015-03-04 2454 4154957 2320 1982630762 478.00 480.00 475.00 475.50 3.00 -0.63% 475.00 317 475.50 41 16.66
2015-03-05 2454 5255769 2487 2147483647 478.00 478.00 474.50 475.50 0.00 0% 475.50 11 476.00 35 16.66
2015-03-06 2454 8090203 3390 2147483647 470.50 473.00 467.00 470.50 5.00 -1.05% 470.50 78 471.00 211 16.49
2015-03-09 2454 8322437 5007 2147483647 465.00 467.00 459.00 460.00 10.50 -2.23% 460.00 68 461.00 47 16.12
2015-03-10 2454 7335487 4174 2147483647 456.00 462.50 456.00 460.00 0.00 0% 460.00 10 460.50 1 16.12
2015-03-11 2454 6216193 3656 2147483647 455.00 457.50 453.50 453.50 6.50 -1.41% 453.50 8 454.00 6 15.89
2015-03-12 2454 6251959 3681 2147483647 449.50 458.50 449.00 453.50 0.00 0% 453.50 62 454.00 3 15.89
2015-03-13 2454 6118848 4215 2147483647 458.00 458.00 448.00 448.00 5.50 -1.21% 448.00 185 448.50 14 15.70
2015-03-16 2454 13745775 9182 2147483647 444.50 446.00 432.00 432.00 16.00 -3.57% 432.00 185 433.00 11 15.14
2015-03-17 2454 13175993 7793 2147483647 430.00 435.00 426.00 430.00 2.00 -0.46% 430.00 1379 430.50 7 15.07
2015-03-18 2454 9847469 5637 2147483647 433.00 441.50 432.00 435.50 5.50 1.28% 435.50 122 436.00 4 15.26
2015-03-19 2454 6417172 3554 2147483647 438.00 440.50 434.00 434.00 1.50 -0.34% 434.00 273 434.50 1 15.21
2015-03-20 2454 10080757 5576 2147483647 430.00 442.00 430.00 436.00 2.00 0.46% 436.00 417 436.50 2 15.28
2015-03-23 2454 7076225 4014 2147483647 438.50 441.00 435.50 438.50 2.50 0.57% 438.50 96 439.00 15 15.36
2015-03-24 2454 11759317 6761 2147483647 441.00 451.00 439.00 446.00 7.50 1.71% 446.00 52 446.50 10 15.63
2015-03-25 2454 9007853 4720 2147483647 450.00 453.00 439.50 443.00 3.00 -0.67% 442.50 6 443.00 1 15.52
2015-03-26 2454 11992919 6296 2147483647 435.00 440.50 432.00 440.00 3.00 -0.68% 439.00 20 440.00 47 15.42
2015-03-27 2454 15619099 8780 2147483647 435.00 437.00 417.50 419.00 21.00 -4.77% 419.00 505 419.50 1 14.68
2015-03-30 2454 9180913 5390 2147483647 421.50 423.00 415.50 418.00 1.00 -0.24% 418.00 79 418.50 52 14.65
2015-03-31 2454 7129938 4071 2147483647 425.00 426.50 420.00 423.50 5.50 1.32% 423.00 9 423.50 168 14.84
2015-04-01 2454 5410860 3114 2147483647 426.00 426.00 416.50 419.50 4.00 -0.94% 419.50 34 420.00 98 14.14
2015-04-02 2454 10015030 6563 2147483647 418.50 421.00 409.00 412.00 7.50 -1.79% 412.00 83 412.50 1 13.89
2015-04-07 2454 14746332 6144 2147483647 412.00 422.50 412.00 421.00 9.00 2.18% 420.50 40 421.00 139 14.19
2015-04-08 2454 8154587 4084 2147483647 426.50 426.50 418.00 421.00 0.00 0% 421.00 228 421.50 37 14.19
2015-04-09 2454 6217575 4073 2147483647 426.00 427.50 421.00 422.00 1.00 0.24% 422.00 21 422.50 9 14.22
2015-04-10 2454 7576069 4872 2147483647 429.00 429.00 420.00 421.50 0.50 -0.12% 421.50 75 422.00 14 14.21
2015-04-13 2454 4214153 2518 1769275815 420.00 422.00 418.00 419.50 2.00 -0.47% 419.50 496 420.00 128 14.14
2015-04-14 2454 8334755 5164 2147483647 420.00 420.50 414.00 415.00 4.50 -1.07% 415.00 124 416.50 10 13.99
2015-04-15 2454 14709861 9910 2147483647 410.00 411.00 398.50 398.50 16.50 -3.98% 398.50 54 399.00 11 13.43
2015-04-16 2454 15694677 5129 2147483647 401.00 409.50 401.00 409.00 10.50 2.63% 408.00 1 409.00 12 13.78
2015-04-17 2454 8433435 4622 2147483647 404.00 406.00 400.50 401.00 8.00 -1.96% 401.00 27 401.50 10 13.52
2015-04-20 2454 9906188 5898 2147483647 397.00 401.00 390.00 390.00 11.00 -2.74% 390.00 362 391.00 10 13.14
2015-04-21 2454 8698771 5687 2147483647 391.00 396.50 391.00 391.00 1.00 0.26% 391.00 66 392.00 6 13.18
2015-04-22 2454 9605766 5791 2147483647 393.00 404.00 393.00 402.00 11.00 2.81% 401.50 284 402.00 441 13.55
2015-04-23 2454 7141616 4979 2147483647 404.00 407.50 402.00 403.00 1.00 0.25% 403.00 40 403.50 1 13.58
2015-04-24 2454 15978162 9961 2147483647 406.00 426.50 406.00 419.00 16.00 3.97% 418.50 41 419.00 25 14.12
2015-04-27 2454 7463374 5398 2147483647 419.00 424.00 410.00 410.50 8.50 -2.03% 410.50 91 411.00 8 13.84
2015-04-28 2454 10064137 7382 2147483647 415.00 415.00 398.50 399.00 11.50 -2.8% 399.00 96 399.50 12 13.45
2015-04-29 2454 5136900 3956 2063221900 401.00 406.00 400.00 400.50 1.50 0.38% 400.50 4 401.00 24 13.50
2015-04-30 2454 9247831 5805 2147483647 395.00 399.50 393.50 395.00 5.50 -1.37% 395.00 844 395.50 5 13.31
2015-05-04 2454 17071637 10544 2147483647 371.00 385.00 371.00 380.00 15.00 -3.8% 380.00 227 380.50 22 12.81
2015-05-05 2454 9648170 6622 2147483647 378.00 383.00 371.00 374.50 5.50 -1.45% 374.00 176 374.50 111 12.62
2015-05-06 2454 8690986 5612 2147483647 373.00 377.00 368.00 370.00 4.50 -1.2% 370.00 496 370.50 1 12.47
2015-05-07 2454 9283722 5725 2147483647 369.00 371.50 366.00 368.50 1.50 -0.41% 368.50 18 369.00 9 12.42
2015-05-08 2454 8515704 6427 2147483647 369.00 379.50 369.00 376.50 8.00 2.17% 376.50 35 377.00 8 12.69
2015-05-11 2454 6205690 4666 2147483647 382.00 382.00 370.00 370.00 6.50 -1.73% 370.00 199 371.00 2 12.47
2015-05-12 2454 5826967 4026 2147483647 373.00 375.00 371.00 371.50 1.50 0.41% 371.50 10 372.00 80 12.52
2015-05-13 2454 15217590 10269 2147483647 379.00 397.50 376.00 397.50 26.00 7% 397.50 105 0.00 0 13.40
2015-05-14 2454 12642614 8050 2147483647 397.50 402.00 393.00 393.00 4.50 -1.13% 392.50 68 393.00 134 13.25
2015-05-15 2454 5322980 4220 2112859131 398.00 403.00 390.00 390.00 3.00 -0.76% 390.00 172 391.00 12 13.14
2015-05-18 2454 7039727 5257 2147483647 390.00 399.50 388.00 391.50 1.50 0.38% 391.50 5 392.00 41 14.08
2015-05-19 2454 6497333 4222 2147483647 392.00 395.00 388.00 392.00 0.50 0.13% 391.50 370 392.00 82 14.10
2015-05-20 2454 8336776 4827 2147483647 395.00 401.50 395.00 399.50 7.50 1.91% 399.50 4 400.00 227 14.37
2015-05-21 2454 7315313 4999 2147483647 396.50 403.50 396.00 400.00 0.50 0.13% 400.00 444 400.50 36 14.39
2015-05-22 2454 8993585 5823 2147483647 405.00 412.00 403.00 410.00 10.00 2.5% 410.00 54 410.50 85 14.75
2015-05-25 2454 6774725 4794 2147483647 405.50 409.00 396.50 397.50 12.50 -3.05% 397.50 53 398.00 25 14.30
2015-05-26 2454 3161817 2554 1265169800 401.00 403.00 398.00 399.50 2.00 0.5% 399.50 46 400.00 7 14.37
2015-05-27 2454 4852855 2926 1942833000 399.50 403.00 399.50 400.00 0.50 0.13% 400.00 273 400.50 205 14.39
2015-05-28 2454 9060437 6085 2147483647 410.00 412.00 406.00 409.00 9.00 2.25% 409.00 3 410.00 39 14.71
2015-05-29 2454 11101774 5017 2147483647 410.00 414.50 410.00 414.50 5.50 1.34% 414.00 10 414.50 78 14.91
2015-06-01 2454 5005790 3938 2059978400 418.00 418.00 407.00 410.00 4.50 -1.09% 410.00 158 410.50 5 14.75
2015-06-02 2454 5387990 3436 2147483647 412.50 414.50 408.00 410.00 0.00 0% 410.00 102 410.50 60 14.75
2015-06-03 2454 3685893 2628 1515357777 411.00 415.50 409.50 410.00 0.00 0% 410.00 326 410.50 13 14.75
2015-06-04 2454 6034214 4177 2147483647 410.00 410.00 403.00 403.00 7.00 -1.71% 403.00 71 403.50 17 14.50
2015-06-05 2454 5625960 3459 2147483647 402.00 403.50 398.00 400.50 2.50 -0.62% 400.50 21 401.00 53 14.41
2015-06-08 2454 3259803 2435 1304662091 400.00 403.00 396.00 400.50 0.00 0% 400.50 32 401.00 2 14.41
2015-06-09 2454 3635199 2949 1470168901 402.00 409.00 401.00 401.50 1.00 0.25% 401.50 50 402.00 23 14.44
2015-06-10 2454 4823210 3358 1957159512 405.00 409.00 403.00 403.50 2.00 0.5% 403.50 41 404.50 5 14.51
2015-06-11 2454 4208503 2802 1701889444 404.50 407.00 401.00 403.50 0.00 0% 403.50 15 404.00 2 14.51
2015-06-12 2454 7337236 5219 2147483647 406.50 418.00 404.50 416.00 12.50 3.1% 415.50 52 416.00 39 14.96
2015-06-15 2454 5757976 4033 2147483647 418.00 419.50 407.50 409.00 7.00 -1.68% 409.00 19 409.50 12 14.71
2015-06-16 2454 4689682 3265 1936306484 411.50 416.50 411.00 412.50 3.50 0.86% 412.50 14 413.00 29 14.84
2015-06-17 2454 9588767 6785 2147483647 415.50 425.00 413.00 424.50 12.00 2.91% 424.00 21 424.50 45 15.27
2015-06-18 2454 4941599 2855 2089176278 423.00 424.50 420.00 422.50 2.00 -0.47% 422.50 199 423.00 21 15.20
2015-06-22 2454 8138620 5655 2147483647 425.00 436.00 425.00 434.00 11.50 2.72% 433.50 4 434.00 28 15.61
2015-06-23 2454 6771655 4750 2147483647 437.50 439.50 426.00 426.00 8.00 -1.84% 426.00 73 427.00 29 15.32
2015-06-24 2454 5274114 3656 2147483647 425.00 425.50 420.50 421.50 4.50 -1.06% 421.50 2 422.00 5 15.16
2015-06-25 2454 5948649 4314 2147483647 422.00 432.50 422.00 432.50 11.00 2.61% 432.00 3 432.50 37 15.56
2015-06-26 2454 6264905 4090 2147483647 428.00 431.00 422.00 425.00 7.50 -1.73% 424.50 22 425.00 284 15.29
2015-06-29 2454 5107878 3435 2147483647 420.00 427.50 420.00 426.00 1.00 0.24% 425.50 20 426.00 24 15.32
2015-06-30 2454 4476785 2739 1892600270 426.00 426.00 421.00 422.00 4.00 -0.94% 422.00 25 422.50 27 15.18
2015-07-01 2454 4028967 3049 1724941442 424.00 430.00 424.00 427.50 5.50 1.3% 427.50 12 428.00 7 15.38
2015-07-02 2454 4624848 3306 1959362356 424.50 427.00 421.00 421.00 6.50 -1.52% 420.50 121 421.00 40 15.14
2015-07-03 2454 5004056 3201 2113086410 420.00 426.00 418.50 426.00 5.00 1.19% 425.00 35 426.00 34 15.32
2015-07-06 2454 3567422 2157 1501428740 421.00 424.50 419.00 419.00 7.00 -1.64% 419.00 34 420.00 3 15.07
2015-07-07 2454 5645688 3521 2147483647 418.00 422.00 413.50 418.00 1.00 -0.24% 418.00 259 418.50 48 15.04
2015-07-08 2454 11558667 6870 2147483647 414.50 415.00 400.00 403.00 15.00 -3.59% 403.00 5 404.00 5 14.50
2015-07-09 2454 13759886 8034 2147483647 390.00 402.00 387.00 400.00 3.00 -0.74% 400.00 474 400.50 9 14.39
2015-07-13 2454 8055909 5388 2147483647 391.00 400.00 391.00 398.00 2.00 -0.5% 398.00 1 398.50 8 14.32
2015-07-14 2454 12372724 7486 2147483647 396.00 400.00 389.00 389.00 9.00 -2.26% 388.50 157 389.00 5 13.99
2015-07-15 2454 9519977 6260 2147483647 375.50 377.50 372.00 373.00 0.00 -4.11% 372.50 83 373.00 74 13.42
2015-07-16 2454 6978722 4555 2147483647 374.00 375.50 366.00 369.00 4.00 -1.07% 368.00 3 369.00 22 13.27
2015-07-17 2454 6857917 4362 2147483647 369.00 369.50 362.50 365.00 4.00 -1.08% 365.00 350 365.50 5 13.13
2015-07-20 2454 16709704 9673 2147483647 365.50 366.50 336.00 346.50 18.50 -5.07% 346.50 3 347.50 3 12.46
2015-07-21 2454 7237429 5169 2147483647 342.50 357.00 342.50 357.00 10.50 3.03% 356.50 2 357.00 100 12.84
2015-07-22 2454 5982530 4025 2099395590 351.00 354.00 348.00 350.50 6.50 -1.82% 350.00 183 350.50 44 12.61
2015-07-23 2454 8560454 5706 2147483647 350.50 352.50 338.50 342.00 8.50 -2.43% 342.00 21 343.00 5 12.30
2015-07-24 2454 11200775 7434 2147483647 340.00 342.00 326.00 326.00 16.00 -4.68% 326.00 50 326.50 1 11.73
2015-07-27 2454 10714333 6323 2147483647 326.00 333.50 317.50 317.50 8.50 -2.61% 317.50 303 318.00 6 11.42
2015-07-28 2454 8135449 5769 2147483647 320.00 328.00 320.00 321.50 4.00 1.26% 321.50 57 322.00 52 11.56
2015-07-29 2454 6267002 4559 2031135150 322.00 329.00 321.00 322.50 1.00 0.31% 322.50 7 323.00 1 11.60
2015-07-30 2454 8072432 4975 2147483647 331.00 333.00 325.00 327.00 4.50 1.4% 327.00 67 327.50 4 11.76
2015-07-31 2454 7589847 4517 2147483647 327.00 332.00 322.00 332.00 5.00 1.53% 331.00 2 332.00 54 11.94
2015-08-03 2454 5081343 2141 1519321557 299.00 299.00 299.00 299.00 33.00 -9.94% 0.00 0 299.00 7276 10.76
2015-08-04 2454 27240047 15092 2147483647 275.00 287.00 274.00 280.00 19.00 -6.35% 280.00 136 280.50 8 10.07
2015-08-05 2454 16904919 10346 2147483647 287.50 287.50 268.00 270.00 10.00 -3.57% 269.50 24 270.00 56 9.71
2015-08-06 2454 10716139 6384 2147483647 275.00 278.00 268.50 275.00 5.00 1.85% 275.00 53 275.50 20 9.89
2015-08-07 2454 9814606 6073 2147483647 273.00 282.50 267.00 278.00 3.00 1.09% 278.00 22 278.50 3 10.00
2015-08-10 2454 10390123 6905 2147483647 280.50 291.50 275.00 288.00 10.00 3.6% 288.00 206 288.50 41 10.36
2015-08-11 2454 8949276 5957 2147483647 296.00 297.50 284.00 284.00 4.00 -1.39% 284.00 787 284.50 5 10.22
2015-08-12 2454 12062618 7161 2147483647 285.00 286.50 276.00 280.00 4.00 -1.41% 280.00 151 280.50 96 10.07
2015-08-13 2454 8411639 5036 2147483647 280.00 283.00 277.00 279.50 0.50 -0.18% 279.50 193 280.00 4 10.05
2015-08-14 2454 17730700 9258 2147483647 280.00 280.00 265.00 270.00 9.50 -3.4% 269.50 606 270.00 231 9.71
2015-08-17 2454 9130044 5203 2147483647 268.00 268.00 263.00 265.00 5.00 -1.85% 264.50 9 265.00 5 11.12
2015-08-18 2454 5001512 3397 1339737952 267.00 271.50 266.50 267.00 2.00 0.75% 267.00 248 268.00 73 11.20
2015-08-19 2454 14079700 4906 2147483647 265.50 267.50 261.00 261.00 6.00 -2.25% 261.00 75 261.50 6 10.95
2015-08-20 2454 14039610 7972 2147483647 260.00 263.00 254.00 260.00 1.00 -0.38% 260.00 469 261.00 55 10.91
2015-08-21 2454 12198287 6526 2147483647 254.50 257.00 252.00 254.00 6.00 -2.31% 254.00 194 254.50 35 10.66
2015-08-24 2454 13880555 8739 2147483647 250.00 250.00 229.00 229.00 25.00 -9.84% 229.00 204 230.00 16 9.61
2015-08-25 2454 21673307 10177 2147483647 228.00 240.00 227.00 235.00 6.00 2.62% 235.00 27 235.50 25 9.86
2015-08-26 2454 16419375 7700 2147483647 233.00 234.00 227.00 229.50 5.50 -2.34% 229.50 53 230.00 327 9.63
2015-08-27 2454 20533889 10362 2147483647 235.50 238.00 228.00 230.00 0.50 0.22% 229.50 76 230.00 222 9.65
2015-08-28 2454 20489963 9570 2147483647 243.00 253.00 241.00 253.00 23.00 10% 253.00 2241 0.00 0 10.62
2015-08-31 2454 13381514 7624 2147483647 255.00 256.00 246.50 251.00 2.00 -0.79% 250.00 10 251.00 70 10.53
2015-09-01 2454 10406623 6192 2147483647 248.50 249.50 239.50 245.00 6.00 -2.39% 245.00 10 245.50 3 10.28
2015-09-02 2454 8966297 5008 2147483647 242.50 245.00 240.50 243.00 2.00 -0.82% 243.00 140 243.50 17 10.20
2015-09-03 2454 6755326 4633 1641376118 243.00 248.00 241.00 242.00 1.00 -0.41% 241.50 113 242.00 8 10.16
2015-09-04 2454 13928105 8980 2147483647 242.00 254.00 242.00 242.00 0.00 0% 242.00 365 242.50 1 10.16
2015-09-07 2454 7497966 5283 1840429908 242.00 248.50 242.00 246.50 4.50 1.86% 246.00 13 246.50 310 10.34
2015-09-08 2454 11808638 8711 2147483647 250.00 257.50 250.00 255.00 8.50 3.45% 255.00 226 255.50 20 10.70
2015-09-09 2454 15644735 11268 2147483647 261.00 280.50 260.00 280.00 25.00 9.8% 279.50 49 280.00 127 11.75
2015-09-10 2454 10371092 7384 2147483647 274.50 277.00 270.00 273.00 7.00 -2.5% 273.00 110 273.50 1 11.46
2015-09-11 2454 10357332 7471 2147483647 273.00 283.50 273.00 277.00 4.00 1.47% 277.00 155 277.50 28 11.62
2015-09-14 2454 5042318 3970 1399556234 282.50 283.00 275.00 277.00 0.00 0% 276.50 1 277.00 214 11.62
2015-09-15 2454 4329078 3494 1178624596 276.00 277.00 270.00 271.00 6.00 -2.17% 271.00 2 271.50 14 11.37
2015-09-16 2454 6426799 4504 1765168823 275.50 276.50 272.00 276.00 5.00 1.85% 275.00 22 276.00 174 11.58
2015-09-17 2454 6720925 4965 1881263650 281.50 283.50 277.00 277.00 1.00 0.36% 276.50 82 277.00 20 11.62
2015-09-18 2454 5514798 3684 1537179642 280.00 280.50 277.00 278.50 1.50 0.54% 278.00 149 278.50 30 11.69
2015-09-21 2454 13096456 9312 2147483647 275.00 275.00 262.50 263.50 15.00 -5.39% 263.50 124 264.00 18 11.06
2015-09-22 2454 12145422 7703 2147483647 260.00 262.50 256.00 260.00 3.50 -1.33% 259.50 340 260.00 197 10.91
2015-09-23 2454 14261855 8516 2147483647 255.00 255.50 248.00 251.00 9.00 -3.46% 250.50 86 251.00 2 10.53
2015-09-24 2454 20323620 12593 2147483647 251.00 253.00 236.00 236.00 15.00 -5.98% 236.00 310 236.50 3 9.90
2015-09-25 2454 11640205 7998 2147483647 234.50 241.00 233.50 237.00 1.00 0.42% 237.00 287 237.50 2 9.95
2015-09-30 2454 16386458 9020 2147483647 231.00 245.50 230.50 243.50 6.50 2.74% 243.50 13 244.00 36 10.22
2015-10-01 2454 10800977 7818 2147483647 248.00 253.00 246.50 250.50 7.00 2.87% 250.50 47 251.00 20 10.51
2015-10-02 2454 7736508 5198 1931774235 250.50 252.00 247.50 249.50 1.00 -0.4% 249.50 256 250.00 597 10.47
2015-10-05 2454 11319640 7525 2147483647 249.50 250.00 242.00 243.00 6.50 -2.61% 243.00 16 243.50 48 10.20
2015-10-06 2454 12375836 5985 2147483647 247.00 249.00 244.00 245.00 2.00 0.82% 245.00 103 245.50 306 10.28
2015-10-07 2454 15636566 10071 2147483647 247.50 258.00 246.00 258.00 13.00 5.31% 257.50 2 258.00 179 10.83
2015-10-08 2454 16739464 10574 2147483647 264.50 268.00 262.00 265.50 7.50 2.91% 265.50 80 266.00 267 11.14
2015-10-12 2454 10061416 6538 2147483647 269.00 271.50 264.00 266.50 1.00 0.38% 266.50 118 267.00 151 11.18
2015-10-13 2454 15217218 10412 2147483647 270.00 277.50 267.50 277.00 10.50 3.94% 276.50 22 277.00 256 11.62
2015-10-14 2454 7257410 5414 1985471430 277.00 277.00 271.50 272.50 4.50 -1.62% 272.50 81 273.00 14 11.44
2015-10-15 2454 7426243 4852 2039975068 274.50 277.00 271.50 276.00 3.50 1.28% 275.50 44 276.00 10 11.58
2015-10-16 2454 8221562 4085 2147483647 276.50 276.50 272.00 276.00 0.00 0% 275.00 3 276.00 1338 11.58
2015-10-19 2454 4833723 3227 1328594602 278.00 278.50 272.50 274.00 2.00 -0.72% 274.00 34 274.50 12 11.50
2015-10-20 2454 5048983 3415 1386371825 276.00 276.50 272.50 275.00 1.00 0.36% 275.00 35 275.50 168 11.54
2015-10-21 2454 10963368 7669 2147483647 275.00 275.50 263.00 264.50 10.50 -3.82% 264.50 39 265.00 128 11.10
2015-10-22 2454 9367207 5674 2147483647 261.00 270.00 261.00 267.00 2.50 0.95% 267.00 30 267.50 24 11.20
2015-10-23 2454 11031089 4720 2147483647 272.50 272.50 266.00 267.00 0.00 0% 267.00 103 267.50 20 11.20
2015-10-26 2454 5655106 3934 1530465264 269.00 272.50 268.00 271.50 4.50 1.69% 271.00 19 271.50 70 11.39
2015-10-27 2454 7147552 4839 1898468832 267.50 268.50 263.50 264.50 7.00 -2.58% 264.50 64 265.00 27 11.10
2015-10-28 2454 16486805 10271 2147483647 263.00 264.50 252.00 256.00 8.50 -3.21% 255.50 14 256.00 88 10.74
2015-10-29 2454 6708774 4777 1706554965 259.00 259.00 252.50 253.00 3.00 -1.17% 253.00 267 253.50 3 10.62
2015-10-30 2454 7095081 5044 1800621236 252.00 258.50 249.50 254.50 1.50 0.59% 254.50 46 255.00 9 10.68
2015-11-02 2454 18194319 11738 2147483647 259.50 271.00 259.50 270.00 15.50 6.09% 269.50 74 270.00 54 11.33
2015-11-03 2454 17531647 10966 2147483647 275.00 279.00 273.50 276.00 6.00 2.22% 275.50 34 276.00 826 11.58
2015-11-04 2454 29666736 19697 2147483647 283.00 303.50 281.00 302.50 26.50 9.6% 302.50 4 303.00 112 12.69
2015-11-05 2454 10909646 7823 2147483647 307.00 307.00 295.50 297.00 5.50 -1.82% 297.00 318 297.50 7 12.46
2015-11-06 2454 14514679 9021 2147483647 297.00 297.00 288.00 288.00 9.00 -3.03% 288.00 381 288.50 3 12.09
2015-11-09 2454 8430855 5617 2147483647 288.00 293.00 284.00 286.00 2.00 -0.69% 285.50 11 286.00 85 12.00
2015-11-10 2454 10294388 6365 2147483647 282.50 292.50 282.50 285.50 0.50 -0.17% 285.00 60 285.50 46 11.98
2015-11-11 2454 10980180 7357 2147483647 285.50 288.00 274.00 275.00 10.50 -3.68% 274.50 126 275.00 1 11.54
2015-11-12 2454 8874148 6248 2147483647 275.00 278.00 265.00 272.00 3.00 -1.09% 272.00 71 272.50 24 11.41
2015-11-13 2454 10011761 7026 2147483647 271.50 277.50 265.00 265.50 6.50 -2.39% 265.50 4 266.00 24 13.01
2015-11-16 2454 7885064 5156 2118378860 265.00 272.50 262.50 270.50 5.00 1.88% 270.00 134 270.50 2 13.25
2015-11-17 2454 9340685 6241 2147483647 274.00 274.50 265.00 265.50 5.00 -1.85% 265.00 434 265.50 3 13.01
2015-11-18 2454 9540705 7228 2147483647 263.00 265.00 257.00 258.00 7.50 -2.82% 258.00 89 258.50 51 12.64
2015-11-19 2454 8403913 6046 2147483647 258.00 265.00 256.00 265.00 7.00 2.71% 264.50 3 265.00 242 12.98
2015-11-20 2454 4693975 3437 1227365925 262.00 264.50 260.00 261.50 3.50 -1.32% 261.50 36 262.00 44 12.81
2015-11-23 2454 13269798 8870 2147483647 264.00 275.00 260.00 275.00 13.50 5.16% 274.50 41 275.00 38 13.47
2015-11-24 2454 5525810 2990 1429062010 258.50 260.00 256.00 268.00 0.00 -2.55% 258.50 24 259.00 818 12.69
2015-11-25 2454 9438854 6321 2147483647 271.00 274.00 262.50 262.50 5.50 -2.05% 262.50 87 263.00 3 12.86
2015-11-26 2454 10608217 6646 2147483647 268.00 274.00 265.50 274.00 11.50 4.38% 273.50 16 274.00 25 13.42
2015-11-27 2454 5566819 3879 1497301130 273.00 273.50 266.50 267.00 7.00 -2.55% 267.00 135 267.50 10 13.08
2015-11-30 2454 12207332 6313 2147483647 263.00 264.50 257.00 260.50 6.50 -2.43% 260.50 40 261.00 64 12.76
2015-12-01 2454 14049815 8041 2147483647 261.00 264.00 256.00 261.00 0.50 0.19% 261.00 17 261.50 171 12.79
2015-12-02 2454 11859491 7585 2147483647 263.00 271.00 262.50 269.00 8.00 3.07% 269.00 120 269.50 58 13.18
2015-12-03 2454 9726782 6979 2147483647 267.00 275.00 266.50 274.00 5.00 1.86% 274.00 14 274.50 135 13.42
2015-12-04 2454 5575752 3843 1500587540 270.00 271.00 267.00 269.00 5.00 -1.82% 269.00 26 269.50 43 13.18
2015-12-07 2454 7404123 4845 2026112762 271.50 275.00 271.00 275.00 6.00 2.23% 274.50 2 275.00 375 13.47
2015-12-08 2454 6749656 4113 1830973120 274.00 275.00 269.00 270.00 5.00 -1.82% 269.50 137 270.00 5 13.23
2015-12-09 2454 5268821 3780 1404581065 270.50 271.50 264.00 264.00 6.00 -2.22% 263.50 47 264.00 19 12.93
2015-12-10 2454 6584621 4219 1715244081 260.00 263.00 258.50 260.00 4.00 -1.52% 260.00 48 260.50 8 12.74
2015-12-11 2454 5573443 4086 1450615002 261.00 264.00 257.50 257.50 2.50 -0.96% 257.50 33 258.00 69 12.62
2015-12-14 2454 5033304 3295 1293587328 259.00 260.00 253.00 255.00 2.50 -0.97% 255.00 68 255.50 27 12.49
2015-12-15 2454 6228386 3916 1613033560 255.50 262.00 255.50 259.00 4.00 1.57% 259.00 107 260.00 16 12.69
2015-12-16 2454 9802416 6629 2147483647 255.00 257.00 250.00 253.00 6.00 -2.32% 253.00 124 253.50 35 12.40
2015-12-17 2454 5393975 4042 1389263525 254.50 260.50 253.50 259.00 6.00 2.37% 258.50 6 259.00 40 12.69
2015-12-18 2454 5525810 2990 1429062010 258.50 260.00 256.00 259.00 0.00 0% 258.50 24 259.00 818 12.69
2015-12-21 2454 6929601 3281 1766363935 254.00 256.50 253.00 254.00 5.00 -1.93% 254.00 144 254.50 7 12.44
2015-12-22 2454 8715344 6030 2147483647 258.00 267.50 258.00 260.50 6.50 2.56% 260.50 102 261.00 18 12.76
2015-12-23 2454 4946237 3154 1284301646 260.50 262.50 257.00 257.00 3.50 -1.34% 257.00 15 257.50 37 12.59
2015-12-24 2454 3318680 2445 854649724 259.00 260.50 254.50 254.50 2.50 -0.97% 254.50 39 255.00 13 12.47
2015-12-25 2454 1985960 1432 507885188 254.50 257.00 254.50 256.50 2.00 0.79% 256.00 128 256.50 71 12.57
2015-12-28 2454 2643993 1799 686226159 258.00 261.00 257.50 259.50 3.00 1.17% 259.00 26 259.50 3 12.71
2015-12-29 2454 14312774 7887 2147483647 256.00 256.00 248.00 250.00 9.50 -3.66% 250.00 533 250.50 63 12.25
2015-12-30 2454 7931052 4190 1970743948 250.00 251.00 246.50 248.50 1.50 -0.6% 248.50 140 249.00 41 12.18
2015-12-31 2454 3143175 1830 786051250 250.00 251.00 249.00 250.00 1.50 0.6% 250.00 938 250.50 20 12.25