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　　　245.00
0
0%		242.50
-2.5
-1.02%		227.00
-15.5
-6.39%		206.00
-21
-9.25%		213.50
7.5
3.64%		 　209.00
-4.5
-2.11%		206.50
-2.5
-1.2%		206.50
0
0%		208.00
1.5
0.73%		205.00
-3
-1.44%		 　210.00
5
2.44%		216.50
6.5
3.1%		210.00
-6.5
-3%		210.00
0
0%		212.00
2
0.95%		 　214.50
2.5
1.18%		209.00
-5.5
-2.56%		211.00
2
0.96%		208.00
-3
-1.42%		214.00
6
2.88%		217.50
3.5
1.64%		 213.88
2 月　212.00
-5.5
-2.53%		200.00
-12
-5.66%		 　　　　　　　　　　205.50
5.5
2.75%		211.50
6
2.92%		210.00
-1.5
-0.71%		220.00
10
4.76%		220.50
0.5
0.23%		 　229.00
8.5
3.85%		231.00
2
0.87%		227.00
-4
-1.73%		234.50
7.5
3.3%		236.00
1.5
0.64%		 222.84
3 月232.50
-3.5
-1.48%		234.00
1.5
0.65%		240.00
6
2.56%		240.00
0
0%		 　235.00
-5
-2.08%		235.00
0
0%		238.50
3.5
1.49%		232.50
-6
-2.52%		241.00
8.5
3.66%		 　260.00
19
7.88%		248.00
-12
-4.62%		252.50
4.5
1.81%		252.50
0
0%		258.00
5.5
2.18%		 　257.00
-1
-0.39%		248.00
-9
-3.5%		243.50
-4.5
-1.81%		246.00
2.5
1.03%		243.50
-2.5
-1.02%		 　240.00
-3.5
-1.44%		244.00
4
1.67%		249.50
5.5
2.25%		247.00
-2.5
-1%		244.81
4 月241.00
-6
-2.43%		 　　　231.00
-10
-4.15%		229.00
-2
-0.87%		229.50
0.5
0.22%		 　232.00
2.5
1.09%		222.00
-10
-4.31%		225.50
3.5
1.58%		231.00
5.5
2.44%		234.00
3
1.3%		 　234.50
0.5
0.21%		232.50
-2
-0.85%		232.00
-0.5
-0.22%		234.00
2
0.86%		230.00
-4
-1.71%		 　228.00
-2
-0.87%		236.50
8.5
3.73%		242.00
5.5
2.33%		236.00
-6
-2.48%		230.00
-6
-2.54%		 230.32
5 月　　211.00
-19
-8.26%		201.50
-9.5
-4.5%		203.00
1.5
0.74%		192.00
-11
-5.42%		 　196.00
4
2.08%		204.00
8
4.08%		200.00
-4
-1.96%		200.00
0
0%		 　　201.50
1.5
0.75%		202.50
1
0.5%		203.50
1
0.49%		200.00
-3.5
-1.72%		202.00
2
1%		 　210.00
8
3.96%		209.00
-1
-0.48%		211.00
2
0.96%		214.00
3
1.42%		212.50
-1.5
-0.7%		 　216.50
4
1.88%		220.00
3.5
1.62%		205.58
6 月222.00
2
0.91%		215.00
-7
-3.15%		219.00
4
1.86%		225.00
6
2.74%		 229.50
4.5
2%		233.00
3.5
1.53%		230.00
-3
-1.29%		 　　　220.00
-10
-4.35%		225.00
5
2.27%		230.50
5.5
2.44%		226.00
-4.5
-1.95%		227.00
1
0.44%		 　227.50
0.5
0.22%		229.50
2
0.88%		229.00
-0.5
-0.22%		228.00
-1
-0.44%		223.50
-4.5
-1.97%		 　226.50
3
1.34%		229.00
2.5
1.1%		237.50
8.5
3.71%		244.00
6.5
2.74%		 227.88
7 月245.00
1
0.41%		 　255.50
10.5
4.29%		 237.00
-18.5
-7.24%		238.00
1
0.42%		 　　247.00
9
3.78%		248.00
1
0.4%		247.00
-1
-0.4%		246.00
-1
-0.4%		239.50
-6.5
-2.64%		 　240.00
0.5
0.21%		240.00
0
0%		238.00
-2
-0.83%		235.50
-2.5
-1.05%		236.00
0.5
0.21%		 　236.00
0
0%		241.00
5
2.12%		240.00
-1
-0.41%		244.00
4
1.67%		243.50
-0.5
-0.2%		 242.71
8 月249.00
5.5
2.26%		250.00
1
0.4%		249.00
-1
-0.4%		242.50
-6.5
-2.61%		249.00
6.5
2.68%		 　248.50
-0.5
-0.2%		250.00
1.5
0.6%		250.00
0
0%		248.50
-1.5
-0.6%		249.00
0.5
0.2%		 　249.00
0
0%		249.50
0.5
0.2%		250.50
1
0.4%		250.00
-0.5
-0.2%		245.00
-5
-2%		 　242.00
-3
-1.22%		242.50
0.5
0.21%		241.00
-1.5
-0.62%		244.00
3
1.24%		243.50
-0.5
-0.2%		 　244.50
1
0.41%		249.00
4.5
1.84%		249.50
0.5
0.2%		247.02
9 月251.00
1.5
0.6%		245.50
-5.5
-2.19%		 　256.50
11
4.48%		254.50
-2
-0.78%		253.50
-1
-0.39%		250.50
-3
-1.18%		245.00
-5.5
-2.2%		240.00
-5
-2.04%		 238.00
-2
-0.83%		239.50
1.5
0.63%		239.00
-0.5
-0.21%		 　　　242.50
3.5
1.46%		245.50
3
1.24%		246.00
0.5
0.2%		245.00
-1
-0.41%		247.00
2
0.82%		 　243.50
-3.5
-1.42%		 　243.50
0
0%		239.50
-4
-1.64%		 245.22
10 月　　241.00
1.5
0.63%		243.00
2
0.83%		247.00
4
1.65%		243.50
-3.5
-1.42%		241.00
-2.5
-1.03%		 　　241.00
0
0%		240.00
-1
-0.41%		237.50
-2.5
-1.04%		236.50
-1
-0.42%		 　241.00
4.5
1.9%		240.00
-1
-0.41%		238.00
-2
-0.83%		236.00
-2
-0.84%		235.50
-0.5
-0.21%		 　238.00
2.5
1.06%		243.00
5
2.1%		240.50
-2.5
-1.03%		239.00
-1.5
-0.62%		237.50
-1.5
-0.63%		 240.00
2.5
1.05%		239.96
11 月237.50
-2.5
-1.04%		236.50
-1
-0.42%		236.50
0
0%		226.00
-10.5
-4.44%		 　231.00
5
2.21%		228.00
-3
-1.3%		220.50
-7.5
-3.29%		222.00
1.5
0.68%		215.00
-7
-3.15%		 　218.50
3.5
1.63%		216.00
-2.5
-1.14%		216.00
0
0%		221.50
5.5
2.55%		227.00
5.5
2.48%		 　223.00
-4
-1.76%		228.50
5.5
2.47%		226.00
-2.5
-1.09%		222.00
-4
-1.77%		221.50
-0.5
-0.23%		 　223.50
2
0.9%		221.50
-2
-0.89%		221.50
0
0%		 224.44
12 月224.50
3
1.35%		225.00
0.5
0.22%		 　223.50
-1.5
-0.67%		226.00
2.5
1.12%		225.00
-1
-0.44%		230.00
5
2.22%		230.50
0.5
0.22%		 　229.50
-1
-0.43%		228.50
-1
-0.44%		225.00
-3.5
-1.53%		228.00
3
1.33%		226.00
-2
-0.88%		 　224.00
-2
-0.88%		219.50
-4.5
-2.01%		216.50
-3
-1.37%		217.00
0.5
0.23%		216.50
-0.5
-0.23%		 　216.00
-0.5
-0.23%		218.00
2
0.93%		218.50
0.5
0.23%		216.50
-2
-0.92%		216.50
0
0%		　222.83

說明:最高漲幅:7.88%最低跌幅:-9.25% 最高價:260.00最低價:192.00平均價:231.03,灰色底表示週末,漲145天(557)元,跌136天(-575.5)元,平盤21天
8%=2,5%=1,4%=15,3%=11,2%=38,1%=50,0%=49,-0%=1,-1%=2,-2%=2,-3%=3,-4%=3,-5%=7,-6%=11,-7%=23,-8%=31,-9%=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 2454 5433622 3637 1343002807 251.00 252.00 245.00 245.00 5.00 0% 244.50 199 245.00 24 12.00
2016-01-05 2454 4992995 3444 1219940780 245.00 247.00 242.00 242.50 2.50 -1.02% 242.00 214 242.50 19 11.88
2016-01-06 2454 18471361 11874 2147483647 242.00 242.50 220.00 227.00 15.50 -6.39% 226.50 204 227.00 3 11.12
2016-01-07 2454 21538233 14136 2147483647 225.50 226.00 205.00 206.00 21.00 -9.25% 206.00 121 206.50 41 10.09
2016-01-08 2454 15267260 10104 2147483647 202.00 217.00 202.00 213.50 7.50 3.64% 213.50 51 214.00 15 10.46
2016-01-11 2454 10917308 7129 2147483647 209.00 210.50 203.50 209.00 4.50 -2.11% 208.50 23 209.00 203 10.24
2016-01-12 2454 9110929 6354 1891153232 210.00 211.50 203.00 206.50 2.50 -1.2% 206.00 8 206.50 113 10.12
2016-01-13 2454 10219356 6579 2115555904 210.00 210.50 204.00 206.50 0.00 0% 206.00 42 206.50 130 10.12
2016-01-14 2454 14232965 8463 2147483647 201.50 208.00 195.50 208.00 1.50 0.73% 208.00 18 208.50 105 10.19
2016-01-15 2454 10866894 6615 2147483647 210.00 212.00 200.50 205.00 3.00 -1.44% 204.50 15 205.00 167 10.04
2016-01-18 2454 7493293 5468 1550621823 201.00 211.50 200.00 210.00 5.00 2.44% 210.00 77 210.50 26 10.29
2016-01-19 2454 10318781 6871 2147483647 210.00 221.50 209.00 216.50 6.50 3.1% 216.50 28 217.00 37 10.61
2016-01-20 2454 7062199 4869 1493019989 215.50 215.50 210.00 210.00 6.50 -3% 210.00 661 210.50 31 10.29
2016-01-21 2454 5104788 3183 1077702768 213.00 214.00 209.50 210.00 0.00 0% 210.00 228 210.50 19 10.29
2016-01-22 2454 4309834 3016 919306642 213.50 215.50 211.50 212.00 2.00 0.95% 212.00 79 212.50 23 10.39
2016-01-25 2454 3730305 2766 803536575 216.00 217.00 214.00 214.50 2.50 1.18% 214.50 100 215.00 7 10.51
2016-01-26 2454 5491206 3823 1150832760 211.00 212.00 207.50 209.00 5.50 -2.56% 209.00 8 209.50 10 10.24
2016-01-27 2454 2178569 1666 459538059 211.00 212.50 210.00 211.00 2.00 0.96% 211.00 17 211.50 105 10.34
2016-01-28 2454 7238729 4444 1511655861 208.00 211.50 207.50 208.00 3.00 -1.42% 208.00 86 208.50 4 10.19
2016-01-29 2454 13311760 7732 2147483647 206.50 215.00 201.50 214.00 6.00 2.88% 213.50 36 214.00 234 10.49
2016-01-30 2454 6247911 4520 1359253598 213.00 221.00 212.00 217.50 3.50 1.64% 217.50 8 218.00 21 10.66
2016-02-02 2454 19720518 12211 2147483647 194.00 214.00 193.50 212.00 2.00 -2.53% 211.50 28 212.00 124 10.39
2016-02-03 2454 15642773 10257 2147483647 206.50 208.50 200.00 200.00 12.00 -5.66% 200.00 1078 200.50 27 9.80
2016-02-15 2454 9836852 5952 2024077420 203.00 208.00 202.50 205.50 5.50 2.75% 205.00 557 205.50 34 10.07
2016-02-16 2454 10086684 5764 2124159008 208.50 213.00 207.00 211.50 6.00 2.92% 211.00 95 211.50 2 10.36
2016-02-17 2454 8867628 4572 1882142618 213.50 215.00 210.00 210.00 1.50 -0.71% 210.00 217 210.50 1 10.29
2016-02-18 2454 10877720 7436 2147483647 214.00 220.00 213.00 220.00 10.00 4.76% 219.50 117 220.00 350 10.78
2016-02-19 2454 5659031 4137 1247684851 222.00 223.00 218.00 220.50 0.50 0.23% 220.00 35 220.50 3 10.80
2016-02-22 2454 10820387 7241 2147483647 222.50 230.50 221.50 229.00 8.50 3.85% 228.50 65 229.00 31 11.22
2016-02-23 2454 8327237 5000 1916562747 231.50 232.00 228.00 231.00 2.00 0.87% 230.50 46 231.00 183 11.32
2016-02-24 2454 5333929 3567 1212513883 230.00 230.00 226.00 227.00 4.00 -1.73% 227.00 9 227.50 56 11.12
2016-02-25 2454 7733392 5452 1801341228 230.00 235.00 229.00 234.50 7.50 3.3% 234.00 121 234.50 104 11.49
2016-02-26 2454 6121398 3855 1435824030 234.00 237.50 232.50 236.00 1.50 0.64% 235.00 236 236.00 322 11.56
2016-03-01 2454 5050379 3565 1175596227 233.50 234.50 230.50 232.50 3.50 -1.48% 232.50 135 233.00 7 11.39
2016-03-02 2454 4606951 3108 1080532534 235.50 236.00 233.50 234.00 1.50 0.65% 234.00 11 234.50 131 11.46
2016-03-03 2454 8713956 5833 2091260440 236.50 243.00 236.50 240.00 6.00 2.56% 239.50 49 240.00 8 11.76
2016-03-04 2454 3850754 2857 920975960 241.00 241.00 237.50 240.00 0.00 0% 239.50 14 240.00 53 11.76
2016-03-07 2454 4555276 3549 1087136688 242.00 243.00 234.00 235.00 5.00 -2.08% 234.50 78 235.00 34 11.51
2016-03-08 2454 4603442 3365 1078557073 236.00 238.50 231.00 235.00 0.00 0% 234.50 37 235.00 288 11.51
2016-03-09 2454 5821322 3746 1360717958 233.00 238.50 230.00 238.50 3.50 1.49% 238.50 20 239.00 228 11.69
2016-03-10 2454 5216410 3855 1228849219 238.50 239.00 232.50 232.50 6.00 -2.52% 232.50 57 233.50 19 11.39
2016-03-11 2454 7365249 5364 1761745009 234.50 242.00 234.00 241.00 8.50 3.66% 240.50 183 241.00 122 11.81
2016-03-14 2454 17235169 11279 2147483647 245.00 263.00 245.00 260.00 19.00 7.88% 260.00 36 260.50 15 12.74
2016-03-15 2454 13554029 9704 2147483647 263.00 265.00 247.00 248.00 12.00 -4.62% 248.00 87 248.50 67 12.15
2016-03-16 2454 6032435 4324 1524533120 250.50 255.50 250.00 252.50 4.50 1.81% 252.00 121 252.50 48 12.37
2016-03-17 2454 10132842 6931 2147483647 258.00 260.00 252.00 252.50 0.00 0% 252.50 152 253.00 5 12.37
2016-03-18 2454 7898572 4589 2024907076 254.00 258.00 253.00 258.00 5.50 2.18% 257.50 3 258.00 712 12.64
2016-03-21 2454 4735244 3187 1207551708 256.00 257.00 253.50 257.00 1.00 -0.39% 256.00 5 257.00 96 12.59
2016-03-22 2454 7913142 5791 1967019501 256.50 256.50 243.50 248.00 9.00 -3.5% 248.00 6 248.50 55 12.15
2016-03-23 2454 6245931 4493 1521255164 244.50 249.50 240.00 243.50 4.50 -1.81% 243.00 5 243.50 61 11.93
2016-03-24 2454 4211014 3329 1033838934 243.50 247.50 242.50 246.00 2.50 1.03% 246.00 123 246.50 88 12.05
2016-03-25 2454 1811931 1478 443009164 247.50 247.50 243.00 243.50 2.50 -1.02% 243.50 25 244.00 12 11.93
2016-03-28 2454 3155253 2348 759640720 243.50 244.00 238.00 240.00 3.50 -1.44% 240.00 82 240.50 11 11.76
2016-03-29 2454 3931547 3128 962945468 239.50 248.00 239.50 244.00 4.00 1.67% 244.00 105 244.50 6 11.95
2016-03-30 2454 8415666 5772 2102553150 247.00 252.00 246.00 249.50 5.50 2.25% 249.50 108 250.00 53 12.22
2016-03-31 2454 6203435 4218 1528857815 251.00 251.50 243.50 247.00 2.50 -1% 246.50 1 247.00 293 14.88
2016-04-01 2454 5931519 4074 1428001067 242.00 244.00 239.00 241.00 6.00 -2.43% 241.00 19 241.50 63 14.52
2016-04-06 2454 8660504 5868 2023972996 238.00 238.50 231.00 231.00 10.00 -4.15% 231.00 16 231.50 28 13.92
2016-04-07 2454 8560898 5590 1988261040 232.50 237.00 229.00 229.00 2.00 -0.87% 229.00 63 229.50 40 13.80
2016-04-08 2454 5118739 3442 1175396709 228.00 231.50 228.00 229.50 0.50 0.22% 229.00 130 229.50 22 13.83
2016-04-11 2454 6200448 3466 1439759648 233.00 234.50 230.00 232.00 2.50 1.09% 232.00 99 232.50 421 13.98
2016-04-12 2454 6549646 4711 1494791058 233.00 234.00 221.50 222.00 10.00 -4.31% 222.00 167 222.50 34 13.37
2016-04-13 2454 6723747 4260 1522188316 225.00 228.00 224.00 225.50 3.50 1.58% 225.00 203 226.00 11 13.58
2016-04-14 2454 6593503 3979 1527098693 232.00 234.00 229.00 231.00 5.50 2.44% 231.00 15 231.50 6 13.92
2016-04-15 2454 5936096 3643 1388909497 233.00 235.50 232.50 234.00 3.00 1.3% 234.00 367 234.50 128 14.10
2016-04-18 2454 2760804 2150 644163522 236.00 236.00 230.50 234.50 0.50 0.21% 234.00 98 234.50 74 14.13
2016-04-19 2454 3029467 2221 710033563 237.00 238.00 232.00 232.50 2.00 -0.85% 232.00 136 232.50 5 14.01
2016-04-20 2454 4687172 3363 1097825157 235.50 237.00 231.50 232.00 0.50 -0.22% 231.50 39 232.00 244 13.98
2016-04-21 2454 3107033 2318 726176222 234.00 236.00 231.50 234.00 2.00 0.86% 233.50 58 234.00 352 14.10
2016-04-22 2454 3516631 2689 811045630 234.50 235.00 228.00 230.00 4.00 -1.71% 229.50 24 230.00 224 13.86
2016-04-25 2454 3635060 2476 827357800 230.00 230.50 224.00 228.00 2.00 -0.87% 227.50 32 228.00 169 13.73
2016-04-26 2454 12996831 6062 2147483647 230.00 237.50 230.00 236.50 8.50 3.73% 236.50 4 237.00 305 14.25
2016-04-27 2454 11237685 7279 2147483647 237.00 246.00 234.50 242.00 5.50 2.33% 241.50 49 242.00 649 14.58
2016-04-28 2454 6534429 4679 1562429811 245.00 245.00 236.00 236.00 6.00 -2.48% 236.00 69 236.50 82 14.22
2016-04-29 2454 5802425 4077 1341568316 234.00 234.00 229.50 230.00 6.00 -2.54% 229.50 134 230.00 16 13.86
2016-05-03 2454 19756897 11441 2147483647 208.00 214.50 208.00 211.00 19.00 -8.26% 211.00 108 211.50 82 12.71
2016-05-04 2454 17249894 10844 2147483647 210.00 211.00 200.00 201.50 9.50 -4.5% 201.50 78 202.00 133 12.14
2016-05-05 2454 7930906 5597 1609070230 201.00 205.50 200.00 203.00 1.50 0.74% 203.00 400 203.50 65 12.23
2016-05-06 2454 24447240 15086 2147483647 200.50 201.00 192.00 192.00 11.00 -5.42% 192.00 243 192.50 107 11.57
2016-05-09 2454 15410828 8204 2147483647 196.50 201.50 196.00 196.00 4.00 2.08% 196.00 21 196.50 2 11.81
2016-05-10 2454 9150855 6076 1841497130 199.00 204.00 197.00 204.00 8.00 4.08% 203.50 53 204.00 76 12.29
2016-05-11 2454 6371625 5106 1293100282 206.00 208.00 200.00 200.00 4.00 -1.96% 200.00 1885 200.50 26 12.05
2016-05-12 2454 3731947 2738 750930900 200.50 203.00 200.00 200.00 0.00 0% 200.00 2400 200.50 63 12.05
2016-05-16 2454 10109561 7031 2073166580 209.00 209.50 201.50 201.50 0.00 0.75% 201.50 267 202.00 1 13.64
2016-05-17 2454 5026419 3673 1014567057 203.50 203.50 200.00 202.50 1.00 0.5% 202.00 122 202.50 1 13.71
2016-05-18 2454 4367405 3319 886625620 201.00 204.00 200.50 203.50 1.00 0.49% 203.00 26 203.50 17 13.78
2016-05-19 2454 4046314 3046 814805760 204.00 204.50 200.00 200.00 3.50 -1.72% 200.00 1634 200.50 46 13.54
2016-05-20 2454 4008734 2760 810920268 201.50 203.50 200.00 202.00 2.00 1% 202.00 53 202.50 43 13.68
2016-05-23 2454 8726691 5944 1821855610 204.00 212.00 203.00 210.00 8.00 3.96% 209.50 165 210.00 15 14.22
2016-05-24 2454 5255167 3518 1105492070 212.00 213.00 208.00 209.00 1.00 -0.48% 209.00 23 209.50 83 14.15
2016-05-25 2454 4690142 3382 993977165 213.00 214.00 210.50 211.00 2.00 0.96% 211.00 179 211.50 110 14.29
2016-05-26 2454 8012928 5438 1714705592 213.50 216.00 211.50 214.00 3.00 1.42% 213.50 24 214.00 120 14.49
2016-05-27 2454 4502173 3377 960201849 216.00 216.50 211.50 212.50 1.50 -0.7% 212.50 92 213.00 27 14.39
2016-05-30 2454 7976818 4811 1723524012 213.00 219.50 213.00 216.50 4.00 1.88% 216.00 123 216.50 85 14.66
2016-05-31 2454 17297945 7839 2147483647 221.50 225.00 218.00 220.00 3.50 1.62% 219.50 155 220.00 1497 14.90
2016-06-01 2454 4865981 3772 1078875782 220.00 223.00 219.50 222.00 2.00 0.91% 222.00 36 222.50 29 15.03
2016-06-02 2454 11634747 7744 2147483647 225.00 225.50 214.50 215.00 7.00 -3.15% 215.00 149 215.50 7 14.56
2016-06-03 2454 5387557 3979 1173756247 216.00 219.00 216.00 219.00 4.00 1.86% 218.50 111 219.00 170 14.83
2016-06-04 2454 4371668 3087 975233300 222.00 225.00 221.50 225.00 6.00 2.74% 224.50 16 225.00 312 15.23
2016-06-06 2454 14882542 9332 2147483647 227.00 232.00 227.00 229.50 4.50 2% 229.00 98 229.50 62 15.54
2016-06-07 2454 14644441 7650 2147483647 236.00 237.00 231.00 233.00 3.50 1.53% 232.50 67 233.00 1055 15.78
2016-06-08 2454 12441361 7340 2147483647 235.00 235.50 228.00 230.00 3.00 -1.29% 229.50 99 230.00 618 15.57
2016-06-13 2454 11439881 6227 2147483647 225.50 227.00 220.00 220.00 10.00 -4.35% 220.00 201 220.50 6 14.90
2016-06-14 2454 11783496 6170 2147483647 220.00 227.00 218.50 225.00 5.00 2.27% 224.50 80 225.00 620 15.23
2016-06-15 2454 9255373 4999 2121341458 225.00 232.00 225.00 230.50 5.50 2.44% 230.00 88 230.50 30 15.61
2016-06-16 2454 6759192 4254 1539889892 231.00 231.00 226.00 226.00 4.50 -1.95% 226.00 186 226.50 99 15.30
2016-06-17 2454 7349557 4149 1673494439 228.00 229.00 226.50 227.00 1.00 0.44% 226.50 88 227.00 191 15.37
2016-06-20 2454 4123961 2753 938692647 229.50 229.50 226.50 227.50 0.50 0.22% 227.50 2 228.00 164 15.40
2016-06-21 2454 6924211 4124 1589036412 228.50 231.50 227.50 229.50 2.00 0.88% 229.50 49 230.00 45 15.54
2016-06-22 2454 4725203 3009 1085640987 232.00 232.00 228.50 229.00 0.50 -0.22% 228.50 28 229.00 20 15.50
2016-06-23 2454 2401075 1832 547085600 229.00 229.50 227.00 228.00 1.00 -0.44% 227.50 60 228.00 174 15.44
2016-06-24 2454 9073356 6350 2024261546 228.50 229.00 218.00 223.50 4.50 -1.97% 223.00 8 223.50 21 15.13
2016-06-27 2454 4503723 3166 1019669744 223.50 229.00 222.00 226.50 3.00 1.34% 226.00 74 226.50 122 15.34
2016-06-28 2454 7859710 4344 1782052020 223.50 229.00 221.50 229.00 2.50 1.1% 228.50 11 229.00 331 15.50
2016-06-29 2454 15065368 9571 2147483647 230.00 241.50 229.00 237.50 8.50 3.71% 237.00 98 237.50 54 16.08
2016-06-30 2454 27524904 9976 2147483647 242.50 244.50 240.00 244.00 6.50 2.74% 243.50 23 244.00 52 16.52
2016-07-01 2454 14763552 7540 2147483647 246.50 247.50 243.00 245.00 1.00 0.41% 245.00 211 245.50 225 16.59
2016-07-04 2454 20359958 10645 2147483647 245.50 257.00 245.50 255.50 10.50 4.29% 255.50 44 256.00 51 17.30
2016-07-06 2454 10665295 6748 2147483647 240.00 242.00 237.00 237.00 8.00 -7.24% 237.00 347 237.50 5 16.05
2016-07-07 2454 5147826 3859 1231510996 239.50 241.50 237.50 238.00 1.00 0.42% 238.00 26 238.50 39 16.11
2016-07-11 2454 10418808 6552 2147483647 247.00 247.50 244.00 247.00 9.00 3.78% 247.00 205 247.50 217 16.72
2016-07-12 2454 9583663 5258 2147483647 249.00 250.50 247.50 248.00 1.00 0.4% 247.50 155 248.00 94 16.79
2016-07-13 2454 6494969 4363 1606122097 250.00 250.00 245.50 247.00 1.00 -0.4% 246.50 98 247.00 265 16.72
2016-07-14 2454 13366167 7399 2147483647 247.50 247.50 245.00 246.00 1.00 -0.4% 246.00 24 246.50 577 16.66
2016-07-15 2454 13681585 8438 2147483647 237.00 240.00 236.00 239.50 0.00 -2.64% 239.00 128 239.50 60 16.22
2016-07-18 2454 5042920 3214 1209958300 240.50 241.50 238.50 240.00 0.50 0.21% 239.50 27 240.00 288 16.25
2016-07-19 2454 4957338 3196 1186046120 241.00 241.00 238.00 240.00 0.00 0% 239.50 14 240.00 486 16.25
2016-07-20 2454 7437384 5408 1766954892 239.00 239.00 236.00 238.00 2.00 -0.83% 237.50 44 238.00 21 16.11
2016-07-21 2454 8849986 5039 2103356177 239.50 240.50 234.50 235.50 2.50 -1.05% 235.50 129 236.00 39 15.94
2016-07-22 2454 5210786 3450 1231540382 237.50 238.00 235.00 236.00 0.50 0.21% 235.50 157 236.00 674 15.98
2016-07-25 2454 3319978 2313 783323808 238.00 238.50 234.50 236.00 0.00 0% 235.50 58 236.00 95 15.98
2016-07-26 2454 8598895 4741 2049022195 235.50 241.00 234.00 241.00 5.00 2.12% 241.00 3 241.50 149 16.32
2016-07-27 2454 14638549 7579 2147483647 246.00 246.00 239.00 240.00 1.00 -0.41% 239.50 38 240.00 138 16.25
2016-07-28 2454 6181657 4256 1494812370 240.00 244.00 238.00 244.00 4.00 1.67% 243.50 36 244.00 262 16.52
2016-07-29 2454 6496560 3938 1585502557 245.00 246.00 242.00 243.50 0.50 -0.2% 243.50 81 244.00 23 16.49
2016-08-01 2454 8144227 5205 2010551091 245.50 249.50 243.50 249.00 5.50 2.26% 248.50 40 249.00 143 16.86
2016-08-02 2454 8945531 5546 2147483647 249.50 251.00 247.00 250.00 1.00 0.4% 249.50 55 250.00 798 16.93
2016-08-03 2454 5679835 3568 1403401765 246.00 249.00 245.50 249.00 1.00 -0.4% 248.50 19 249.00 158 16.86
2016-08-04 2454 15110572 9036 2147483647 251.00 251.00 239.50 242.50 6.50 -2.61% 242.50 397 243.00 220 16.42
2016-08-05 2454 8370929 5624 2057609392 242.50 249.00 242.50 249.00 6.50 2.68% 248.50 27 249.00 69 16.86
2016-08-08 2454 5774934 3559 1438920583 251.00 251.00 248.00 248.50 0.50 -0.2% 248.00 97 248.50 288 16.82
2016-08-09 2454 3956039 2848 985974711 249.50 250.00 248.00 250.00 1.50 0.6% 249.50 68 250.00 684 16.93
2016-08-10 2454 3071156 2393 766963844 251.00 251.00 248.50 250.00 0.00 0% 249.50 15 250.00 1811 16.93
2016-08-11 2454 3901992 2554 968266994 250.50 250.50 245.00 248.50 1.50 -0.6% 248.00 55 248.50 38 16.82
2016-08-12 2454 3003935 2410 748257815 250.00 251.00 247.50 249.00 0.50 0.2% 249.00 94 249.50 128 16.86
2016-08-15 2454 2513083 1885 625351667 250.00 250.50 247.50 249.00 0.00 0% 248.50 8 249.00 131 16.76
2016-08-16 2454 3814680 2588 946979964 249.50 249.50 245.50 249.50 0.50 0.2% 248.50 3 249.50 344 16.79
2016-08-17 2454 9588256 6038 2147483647 249.50 253.50 249.00 250.50 1.00 0.4% 250.50 143 251.00 23 16.86
2016-08-18 2454 3926399 2362 982658042 251.00 252.00 249.00 250.00 0.50 -0.2% 249.50 24 250.00 891 16.82
2016-08-19 2454 5366185 3797 1323867402 250.00 250.00 245.00 245.00 5.00 -2% 244.50 250 245.00 62 16.49
2016-08-22 2454 5102377 3439 1245630734 245.00 248.00 242.00 242.00 3.00 -1.22% 241.50 300 242.00 7 16.29
2016-08-23 2454 3958688 2528 965037049 242.50 245.50 242.50 242.50 0.50 0.21% 242.50 318 243.50 2 16.32
2016-08-24 2454 4260975 2501 1033002200 244.00 245.50 241.00 241.00 1.50 -0.62% 241.00 52 241.50 49 16.22
2016-08-25 2454 4833057 2922 1174657364 242.00 244.00 241.50 244.00 3.00 1.24% 243.50 14 244.00 37 16.42
2016-08-26 2454 3873969 2031 941740937 244.50 245.00 242.00 243.50 0.50 -0.2% 243.00 190 243.50 114 16.39
2016-08-29 2454 4237358 2603 1033978352 245.00 245.50 242.00 244.50 1.00 0.41% 244.00 86 244.50 7 16.45
2016-08-30 2454 4233995 3093 1048793236 246.50 249.50 245.50 249.00 4.50 1.84% 249.00 15 249.50 159 16.76
2016-08-31 2454 6171561 4043 1540071889 249.50 251.00 247.50 249.50 0.50 0.2% 249.00 267 249.50 138 16.79
2016-09-01 2454 5555828 3435 1392073000 252.00 252.00 248.50 251.00 1.50 0.6% 250.50 18 251.00 47 16.89
2016-09-02 2454 4121259 2966 1017614214 250.00 251.00 245.00 245.50 5.50 -2.19% 245.50 27 246.00 198 16.52
2016-09-05 2454 12863933 7719 2147483647 250.00 257.00 250.00 256.50 11.00 4.48% 256.00 204 256.50 110 17.26
2016-09-06 2454 6927993 4012 1760957195 256.50 256.50 252.50 254.50 2.00 -0.78% 254.00 43 254.50 157 17.13
2016-09-07 2454 8697778 5965 2147483647 255.00 260.50 253.50 253.50 1.00 -0.39% 253.50 260 254.00 95 17.06
2016-09-08 2454 7590600 5271 1908643389 250.50 253.50 250.50 250.50 3.00 -1.18% 250.50 74 251.00 36 16.86
2016-09-09 2454 7947781 5496 1947730126 246.50 247.00 243.00 245.00 5.50 -2.2% 244.50 176 245.00 14 16.49
2016-09-10 2454 4688489 3624 1124658078 241.00 241.00 238.00 240.00 5.00 -2.04% 240.00 185 240.50 32 16.15
2016-09-12 2454 5466467 3717 1302347613 239.00 240.00 237.00 238.00 2.00 -0.83% 238.00 369 238.50 114 16.02
2016-09-13 2454 4501756 3163 1077229940 240.00 241.00 237.00 239.50 1.50 0.63% 239.00 310 239.50 19 16.12
2016-09-14 2454 8075216 3702 1946230520 239.00 244.00 239.00 239.00 0.50 -0.21% 239.00 2061 239.50 3 16.08
2016-09-19 2454 8300840 4451 2002802620 239.50 243.00 239.50 242.50 3.50 1.46% 242.50 119 243.00 91 16.32
2016-09-20 2454 9490989 5696 2147483647 245.00 248.00 243.50 245.50 3.00 1.24% 245.00 60 245.50 388 16.52
2016-09-21 2454 9296535 4360 2147483647 247.00 248.50 245.00 246.00 0.50 0.2% 246.00 74 246.50 42 16.55
2016-09-22 2454 4006185 2565 983816510 248.00 248.50 244.50 245.00 1.00 -0.41% 245.00 130 245.50 192 16.49
2016-09-23 2454 3338426 2588 821106222 245.50 247.00 245.00 247.00 2.00 0.82% 246.50 19 247.00 79 16.62
2016-09-26 2454 4247196 2655 1036515218 244.50 245.00 243.50 243.50 3.50 -1.42% 243.50 75 244.00 18 16.39
2016-09-29 2454 6224340 3737 1518271290 243.00 245.00 243.00 243.50 0.00 0% 243.50 1316 244.00 31 16.39
2016-09-30 2454 7524653 4494 1793034970 238.00 241.50 238.00 239.50 4.00 -1.64% 239.50 305 240.00 6 16.12
2016-10-03 2454 4490496 2397 1083313536 241.00 243.00 240.00 241.00 1.50 0.63% 240.50 92 241.00 34 16.22
2016-10-04 2454 5478147 3510 1329608721 243.00 244.50 241.00 243.00 2.00 0.83% 243.00 176 243.50 104 16.35
2016-10-05 2454 7276034 4464 1792519648 241.50 248.00 241.50 247.00 4.00 1.65% 246.50 80 247.00 65 16.62
2016-10-06 2454 12143585 5935 2147483647 243.00 244.00 241.50 243.50 3.50 -1.42% 243.00 142 243.50 49 16.39
2016-10-07 2454 6497240 3915 1561433326 242.00 242.50 239.00 241.00 2.50 -1.03% 240.50 16 241.00 26 16.22
2016-10-11 2454 5968429 3845 1436229389 243.00 243.00 239.00 241.00 0.00 0% 240.50 78 241.00 38 16.22
2016-10-12 2454 5389750 3006 1289534000 240.00 240.50 237.50 240.00 1.00 -0.41% 240.00 280 240.50 77 16.15
2016-10-13 2454 8155434 3833 1940507270 239.00 239.50 237.00 237.50 2.50 -1.04% 237.50 312 238.00 126 15.98
2016-10-14 2454 6640030 3738 1568410190 236.50 238.00 235.00 236.50 1.00 -0.42% 236.50 159 237.00 91 15.92
2016-10-17 2454 5826025 3367 1396793500 236.50 241.50 236.50 241.00 4.50 1.9% 240.50 15 241.00 8 16.22
2016-10-18 2454 3931393 2229 943326880 242.00 242.00 238.00 240.00 1.00 -0.41% 239.50 28 240.00 45 16.15
2016-10-19 2454 3311826 2340 793091914 240.00 241.00 238.00 238.00 2.00 -0.83% 237.50 264 238.00 119 16.02
2016-10-20 2454 3761396 2853 893316852 237.00 240.00 236.00 236.00 2.00 -0.84% 236.00 514 236.50 2 15.88
2016-10-21 2454 4230679 2223 999882244 236.00 238.50 235.50 235.50 0.50 -0.21% 235.50 299 236.00 1 15.85
2016-10-24 2454 3233601 2267 769789538 237.00 239.00 236.50 238.00 2.50 1.06% 238.00 205 238.50 186 16.02
2016-10-25 2454 5863365 3763 1425177330 245.00 245.00 241.00 243.00 5.00 2.1% 242.50 111 243.00 195 16.35
2016-10-26 2454 2903886 2159 699747140 242.50 242.50 240.00 240.50 2.50 -1.03% 240.00 276 240.50 65 16.18
2016-10-27 2454 2097333 1600 502855748 240.50 242.00 238.50 239.00 1.50 -0.62% 239.00 86 239.50 36 16.08
2016-10-28 2454 3397347 2308 805923586 239.00 239.00 236.00 237.50 1.50 -0.63% 237.00 31 237.50 34 15.98
2016-10-31 2454 4405990 2750 1056618596 237.00 241.00 237.00 240.00 2.50 1.05% 240.00 556 240.50 7 16.15
2016-11-01 2454 2861586 2089 680412754 238.50 239.50 237.00 237.50 2.50 -1.04% 237.50 21 238.00 83 15.98
2016-11-02 2454 2742692 2186 650123504 236.50 238.00 236.00 236.50 1.00 -0.42% 236.50 44 237.00 21 15.92
2016-11-03 2454 2803419 2128 664788228 237.50 238.00 236.00 236.50 0.00 0% 236.50 150 237.00 23 15.92
2016-11-04 2454 10486825 7774 2147483647 235.00 236.00 224.50 226.00 10.50 -4.44% 226.00 2 226.50 73 15.21
2016-11-07 2454 3877789 2906 890740759 228.00 232.00 227.50 231.00 5.00 2.21% 231.00 42 231.50 102 15.55
2016-11-08 2454 4216168 2946 960183546 229.00 229.00 226.00 228.00 3.00 -1.3% 228.00 20 228.50 47 15.34
2016-11-09 2454 6939022 5245 1546306884 231.00 231.00 218.00 220.50 7.50 -3.29% 220.00 25 220.50 53 14.84
2016-11-10 2454 5457648 4012 1222622118 225.00 227.00 221.50 222.00 1.50 0.68% 222.00 9 222.50 15 14.94
2016-11-11 2454 13968224 8284 2147483647 216.00 217.00 210.50 215.00 7.00 -3.15% 214.50 21 215.00 134 14.47
2016-11-14 2454 6740757 4341 1461098052 217.00 219.50 213.00 218.50 3.50 1.63% 218.00 69 218.50 41 14.90
2016-11-15 2454 5249201 3400 1136203209 215.00 217.50 215.00 216.00 2.50 -1.14% 215.50 262 216.00 33 14.73
2016-11-16 2454 5170704 3510 1118563768 218.50 219.00 213.50 216.00 0.00 0% 216.00 103 216.50 46 14.73
2016-11-17 2454 4976862 3094 1094289092 217.00 222.00 216.50 221.50 5.50 2.55% 221.00 11 221.50 77 15.11
2016-11-18 2454 6305794 3602 1412200731 220.00 227.00 219.50 227.00 5.50 2.48% 226.50 34 227.00 35 15.48
2016-11-21 2454 3174366 2123 712565484 227.50 227.50 223.00 223.00 4.00 -1.76% 223.00 200 223.50 16 15.21
2016-11-22 2454 6291132 4119 1433309096 225.00 229.50 224.00 228.50 5.50 2.47% 228.00 62 228.50 6 15.59
2016-11-23 2454 4290884 2201 972599944 229.50 229.50 225.50 226.00 2.50 -1.09% 226.00 1 226.50 49 15.42
2016-11-24 2454 5023498 2881 1119676017 224.50 225.00 222.00 222.00 4.00 -1.77% 222.00 120 222.50 5 15.14
2016-11-25 2454 1960865 1672 435803530 222.00 224.00 221.50 221.50 0.50 -0.23% 221.50 126 222.00 27 15.11
2016-11-28 2454 3844814 2345 860360387 222.00 225.50 221.50 223.50 2.00 0.9% 223.50 55 224.00 263 15.25
2016-11-29 2454 4713666 2968 1045163592 223.50 223.50 220.00 221.50 2.00 -0.89% 221.50 8 222.00 19 15.11
2016-11-30 2454 8587638 3826 1918653274 224.00 226.00 221.50 221.50 0.00 0% 221.50 384 222.00 1 15.11
2016-12-01 2454 3937128 2813 878738724 223.00 224.50 221.50 224.50 3.00 1.35% 224.00 25 224.50 119 15.31
2016-12-02 2454 4814107 2843 1078670735 224.00 226.00 222.00 225.00 0.50 0.22% 224.50 38 225.00 157 15.35
2016-12-05 2454 3168375 2376 711465375 226.00 226.00 223.00 223.50 1.50 -0.67% 223.50 84 224.00 14 15.25
2016-12-06 2454 4684648 3213 1059886300 226.00 228.00 225.00 226.00 2.50 1.12% 226.00 7 226.50 279 15.42
2016-12-07 2454 4606364 3251 1039578264 228.00 228.00 224.00 225.00 1.00 -0.44% 225.00 56 225.50 37 15.35
2016-12-08 2454 7816169 4774 1786804264 226.00 230.00 225.50 230.00 5.00 2.22% 229.50 6 230.00 121 15.69
2016-12-09 2454 5128219 3069 1179261959 230.00 231.00 228.00 230.50 0.50 0.22% 230.00 195 230.50 63 15.72
2016-12-12 2454 4423938 3006 1020691261 232.00 233.00 229.00 229.50 1.00 -0.43% 229.50 1 230.00 63 15.65
2016-12-13 2454 4148386 2852 948192394 229.00 229.50 227.50 228.50 1.00 -0.44% 228.00 52 228.50 223 15.59
2016-12-14 2454 7995707 4702 1810175082 229.50 230.00 223.50 225.00 3.50 -1.53% 225.00 241 225.50 6 15.35
2016-12-15 2454 4679063 3254 1057653364 224.50 228.50 223.00 228.00 3.00 1.33% 227.50 136 228.00 15 15.55
2016-12-16 2454 4250759 2429 965895905 227.00 229.00 226.00 226.00 2.00 -0.88% 226.00 127 226.50 1 15.42
2016-12-19 2454 3104404 1855 687054708 226.00 226.00 223.50 224.00 2.00 -0.88% 224.00 17 224.50 58 15.28
2016-12-20 2454 8885481 5788 1936996801 222.00 222.00 215.00 219.50 4.50 -2.01% 219.00 22 219.50 86 14.97
2016-12-21 2454 4963751 3149 1083307718 219.50 221.00 216.50 216.50 3.00 -1.37% 216.50 234 217.00 5 14.77
2016-12-22 2454 4238350 2685 921253108 216.50 218.50 216.00 217.00 0.50 0.23% 217.00 173 217.50 1 14.80
2016-12-23 2454 4039860 2708 875311042 217.00 218.00 216.00 216.50 0.50 -0.23% 216.50 537 217.00 64 14.77
2016-12-26 2454 3087344 2064 664849463 214.00 216.50 214.00 216.00 0.50 -0.23% 215.50 293 216.00 52 14.73
2016-12-27 2454 2066712 1391 448707066 216.00 218.50 215.50 218.00 2.00 0.93% 218.00 34 218.50 92 14.87
2016-12-28 2454 2982219 2040 649830348 218.00 219.50 216.50 218.50 0.50 0.23% 218.00 570 218.50 61 14.90
2016-12-29 2454 3604394 2217 781847498 218.00 218.50 216.00 216.50 2.00 -0.92% 216.50 372 217.00 85 14.77
2016-12-30 2454 3800961 1920 825466509 218.50 219.00 216.50 216.50 0.00 0% 216.50 1354 217.00 16 14.77