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　220.50
0
0%		223.50
3
1.36%		217.00
-6.5
-2.91%		 　219.00
2
0.92%		222.00
3
1.37%		226.00
4
1.8%		226.00
0
0%		227.50
1.5
0.66%		 　231.50
4
1.76%		233.00
1.5
0.65%		237.00
4
1.72%		237.00
0
0%		244.00
7
2.95%		 　244.50
0.5
0.2%		242.00
-2.5
-1.02%		241.00
-1
-0.41%		244.50
3.5
1.45%		248.00
3.5
1.43%		 　248.50
0.5
0.2%		245.50
-3
-1.21%		243.00
-2.5
-1.02%		 235.54
2 月　　　　　　　　　　259.50
16.5
6.79%		257.50
-2
-0.77%		259.00
1.5
0.58%		255.50
-3.5
-1.35%		 　　253.50
-2
-0.78%		250.00
-3.5
-1.38%		255.50
5.5
2.2%		259.00
3.5
1.37%		264.00
5
1.93%		 　282.50
18.5
7.01%		276.50
-6
-2.12%		280.00
3.5
1.27%		 266.47
3 月　　　277.00
-3
-1.07%		273.00
-4
-1.44%		280.00
7
2.56%		274.00
-6
-2.14%		267.50
-6.5
-2.37%		 　270.00
2.5
0.93%		270.50
0.5
0.19%		273.00
2.5
0.92%		272.50
-0.5
-0.18%		276.00
3.5
1.28%		 　278.00
2
0.72%		275.50
-2.5
-0.9%		274.50
-1
-0.36%		277.50
3
1.09%		284.00
6.5
2.34%		 　276.50
-7.5
-2.64%		281.00
4.5
1.63%		279.50
-1.5
-0.53%		276.50
-3
-1.07%		282.50
6
2.17%		 276.58
4 月285.50
3
1.06%		290.50
5
1.75%		290.50
0
0%		 　　　294.50
4
1.38%		299.50
5
1.7%		300.00
0.5
0.17%		291.50
-8.5
-2.83%		293.50
2
0.69%		 　296.50
3
1.02%		 288.50
-8
-2.7%		291.00
2.5
0.87%		290.00
-1
-0.34%		 　289.00
-1
-0.34%		290.00
1
0.35%		289.50
-0.5
-0.17%		288.00
-1.5
-0.52%		290.00
2
0.69%		 　287.50
-2.5
-0.86%		295.50
8
2.78%		 291.8
5 月　298.00
2.5
0.85%		309.00
11
3.69%		 　306.00
-3
-0.97%		311.00
5
1.63%		310.00
-1
-0.32%		300.00
-10
-3.23%		298.50
-1.5
-0.5%		 　286.50
-12
-4.02%		289.00
2.5
0.87%		290.00
1
0.35%		288.00
-2
-0.69%		291.00
3
1.04%		 　290.00
-1
-0.34%		 287.50
-2.5
-0.86%		292.00
4.5
1.57%		287.00
-5
-1.71%		 　281.00
-6
-2.09%		280.50
-0.5
-0.18%		280.50
0
0%		296.50
16
5.7%		311.00
14.5
4.89%		293.62
6 月 　314.00
3
0.96%		311.00
-3
-0.96%		313.00
2
0.64%		307.00
-6
-1.92%		 　　316.00
9
2.93%		308.00
-8
-2.53%		309.50
1.5
0.49%		309.50
0
0%		307.00
-2.5
-0.81%		 　300.50
-6.5
-2.12%		308.50
8
2.66%		308.50
0
0%		310.00
1.5
0.49%		313.50
3.5
1.13%		 　315.50
2
0.64%		311.50
-4
-1.27%		310.50
-1
-0.32%		313.00
2.5
0.81%		314.00
1
0.32%		 311.1
7 月314.00
0
0%		319.00
5
1.59%		317.50
-1.5
-0.47%		319.00
1.5
0.47%		321.00
2
0.63%		 　314.00
-7
-2.18%		313.50
-0.5
-0.16%		318.00
4.5
1.44%		322.50
4.5
1.42%		318.00
-4.5
-1.4%		 　314.50
-3.5
-1.1%		314.00
-0.5
-0.16%		310.00
-4
-1.27%		302.00
-8
-2.58%		304.50
2.5
0.83%		 　308.50
4
1.31%		314.50
6
1.94%		308.00
-6.5
-2.07%		313.00
5
1.62%		313.50
0.5
0.16%		 　319.00
5.5
1.75%		325.50
6.5
2.04%		314.50
-11
-3.38%		314.59
8 月314.00
-0.5
-0.16%		316.00
2
0.64%		 　312.00
-4
-1.27%		309.00
-3
-0.96%		318.00
9
2.91%		316.50
-1.5
-0.47%		 　　323.00
6.5
2.05%		318.00
-5
-1.55%		319.50
1.5
0.47%		316.50
-3
-0.94%		322.00
5.5
1.74%		 　353.00
31
9.63%		351.00
-2
-0.57%		347.00
-4
-1.14%		345.00
-2
-0.58%		342.50
-2.5
-0.72%		 　343.00
0.5
0.15%		345.50
2.5
0.73%		366.00
20.5
5.93%		365.50
-0.5
-0.14%		367.50
2
0.55%		 335.08
9 月　370.50
3
0.82%		364.00
-6.5
-1.75%		365.00
1
0.27%		367.50
2.5
0.68%		374.50
7
1.9%		 　382.50
8
2.14%		378.00
-4.5
-1.18%		374.50
-3.5
-0.93%		375.00
0.5
0.13%		 　　382.00
7
1.87%		383.00
1
0.26%		382.00
-1
-0.26%		380.50
-1.5
-0.39%		386.50
6
1.58%		 　388.00
1.5
0.39%		387.00
-1
-0.26%		380.00
-7
-1.81%		376.00
-4
-1.05%		369.00
-7
-1.86%		 377.85
10 月376.50
7.5
2.03%		372.00
-4.5
-1.2%		379.50
7.5
2.02%		385.50
6
1.58%		 　384.00
-1.5
-0.39%		384.50
0.5
0.13%		372.00
-12.5
-3.25%		 　　　370.50
-1.5
-0.4%		367.00
-3.5
-0.94%		360.00
-7
-1.91%		371.00
11
3.06%		370.00
-1
-0.27%		 　369.00
-1
-0.27%		371.50
2.5
0.68%		372.00
0.5
0.13%		381.50
9.5
2.55%		379.00
-2.5
-0.66%		 　387.00
8
2.11%		393.00
6
1.55%		396.50
3.5
0.89%		408.00
11.5
2.9%		378.42
11 月405.00
-3
-0.74%		 　412.00
7
1.73%		425.00
13
3.16%		434.00
9
2.12%		425.00
-9
-2.07%		414.00
-11
-2.59%		 　403.50
-10.5
-2.54%		410.00
6.5
1.61%		408.00
-2
-0.49%		410.50
2.5
0.61%		422.00
11.5
2.8%		 　419.50
-2.5
-0.59%		421.00
1.5
0.36%		414.50
-6.5
-1.54%		407.00
-7.5
-1.81%		411.00
4
0.98%		 　418.50
7.5
1.82%		420.00
1.5
0.36%		422.50
2.5
0.6%		431.50
9
2.13%		421.50
-10
-2.32%		 416.39
12 月　416.50
-5
-1.19%		418.00
1.5
0.36%		424.50
6.5
1.56%		420.00
-4.5
-1.06%		415.00
-5
-1.19%		 　426.50
11.5
2.77%		425.00
-1.5
-0.35%		429.00
4
0.94%		427.50
-1.5
-0.35%		432.50
5
1.17%		 　442.00
9.5
2.2%		460.50
18.5
4.19%		456.50
-4
-0.87%		454.50
-2
-0.44%		446.00
-8.5
-1.87%		 　449.00
3
0.67%		445.00
-4
-0.89%		452.00
7
1.57%		449.00
-3
-0.66%		446.50
-2.5
-0.56%		 　446.50
0
0%		443.50
-3
-0.67%		438.06

說明:最高漲幅:9.63%最低跌幅:-4.02% 最高價:460.50最低價:217.00平均價:329.95,灰色底表示週末,漲160天(861.5)元,跌130天(-524.5)元,平盤13天
10%=2,7%=4,6%=2,5%=1,4%=2,3%=14,2%=49,1%=60,0%=39,-0%=2,-1%=14,-2%=22,-3%=32,-4%=60,

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 2454 4284014 2864 957735608 229.50 229.50 220.50 220.50 9.00 0% 220.50 121 221.00 25 12.87
2019-01-03 2454 3718829 2430 831122104 224.00 226.00 221.00 223.50 3.00 1.36% 223.00 17 223.50 25 13.05
2019-01-04 2454 6492944 3607 1404926350 218.50 218.50 213.50 217.00 6.50 -2.91% 216.50 11 217.00 694 12.67
2019-01-07 2454 7008819 3394 1538049578 221.00 221.50 217.50 219.00 2.00 0.92% 219.00 105 219.50 171 12.78
2019-01-08 2454 4626012 2372 1022088672 221.00 222.50 218.50 222.00 3.00 1.37% 221.50 55 222.00 4 12.96
2019-01-09 2454 8817353 5701 2009865778 225.50 231.50 224.00 226.00 4.00 1.8% 225.50 9 226.00 11 13.19
2019-01-10 2454 2881535 1898 650010667 226.00 228.00 223.00 226.00 0.00 0% 225.50 12 226.00 110 13.19
2019-01-11 2454 2023139 1555 460067553 227.00 229.00 226.00 227.50 1.50 0.66% 227.00 57 227.50 1 13.28
2019-01-14 2454 4203075 3103 974791848 231.50 234.00 230.00 231.50 4.00 1.76% 231.00 70 231.50 12 13.51
2019-01-15 2454 4945299 2545 1149987297 233.50 233.50 231.50 233.00 1.50 0.65% 233.00 15 233.50 164 13.60
2019-01-16 2454 4464761 3007 1051292342 233.00 238.00 232.00 237.00 4.00 1.72% 236.50 12 237.00 121 13.84
2019-01-17 2454 3010704 2133 712239855 237.50 239.00 234.50 237.00 0.00 0% 236.50 7 237.00 135 13.84
2019-01-18 2454 6656676 4776 1615966586 239.50 244.50 239.00 244.00 7.00 2.95% 243.50 11 244.00 165 14.24
2019-01-21 2454 4439388 3084 1093095336 247.00 249.00 243.50 244.50 0.50 0.2% 244.00 89 244.50 9 14.27
2019-01-22 2454 4435260 3091 1082602920 246.50 248.00 241.00 242.00 2.50 -1.02% 241.50 23 242.00 164 14.13
2019-01-23 2454 3064991 2323 733919331 240.50 241.00 237.00 241.00 1.00 -0.41% 240.50 21 241.00 45 14.07
2019-01-24 2454 6357578 4181 1560450304 242.50 248.00 242.00 244.50 3.50 1.45% 244.50 23 245.00 354 14.27
2019-01-25 2454 6402195 4083 1587318360 246.50 249.50 245.00 248.00 3.50 1.43% 247.50 11 248.00 14 14.48
2019-01-28 2454 4014061 2651 994715632 247.50 249.00 246.50 248.50 0.50 0.2% 248.00 59 248.50 39 14.51
2019-01-29 2454 4277832 2777 1048432080 245.00 248.00 244.00 245.50 3.00 -1.21% 245.00 42 245.50 39 14.33
2019-01-30 2454 5074048 2702 1234144712 245.50 245.50 241.50 243.00 2.50 -1.02% 243.00 15 243.50 146 14.19
2019-02-11 2454 19458668 10633 2147483647 252.50 259.50 249.50 259.50 16.50 6.79% 258.50 1 259.50 32 15.15
2019-02-12 2454 6519205 3933 1681211296 257.00 259.50 256.00 257.50 2.00 -0.77% 257.50 66 258.00 12 15.03
2019-02-13 2454 5523900 3694 1431583629 259.50 261.50 256.50 259.00 1.50 0.58% 258.50 76 259.00 24 15.12
2019-02-14 2454 3051493 2343 782840208 257.00 259.00 255.50 255.50 3.50 -1.35% 255.50 115 256.00 20 14.92
2019-02-18 2454 3795721 2350 960792750 254.50 254.50 251.00 253.50 1.50 -0.78% 253.00 26 253.50 93 14.80
2019-02-19 2454 3647988 2649 914308465 252.00 252.50 249.00 250.00 3.50 -1.38% 250.00 316 250.50 6 14.59
2019-02-20 2454 8261067 5197 2109861247 251.50 258.00 251.50 255.50 5.50 2.2% 255.50 17 256.00 23 14.92
2019-02-21 2454 6240313 4655 1607105271 254.00 259.50 253.50 259.00 3.50 1.37% 259.00 41 259.50 195 15.12
2019-02-22 2454 16461969 10724 2147483647 260.00 271.00 259.50 264.00 5.00 1.93% 263.50 32 264.00 257 15.41
2019-02-25 2454 20311509 12863 2147483647 271.00 282.50 270.50 282.50 18.50 7.01% 282.50 1 283.00 243 16.49
2019-02-26 2454 15256458 11226 2147483647 283.50 293.00 276.50 276.50 6.00 -2.12% 276.50 24 277.00 1 16.14
2019-02-27 2454 9345510 6159 2147483647 280.00 282.00 274.00 280.00 3.50 1.27% 279.50 43 280.00 1437 16.35
2019-03-04 2454 7996170 5500 2147483647 280.00 283.50 277.00 277.00 3.00 -1.07% 277.00 159 277.50 3 16.17
2019-03-05 2454 5726149 4023 1577295475 275.50 279.00 272.00 273.00 4.00 -1.44% 273.00 107 273.50 17 15.94
2019-03-06 2454 9173054 6230 2147483647 274.00 281.50 274.00 280.00 7.00 2.56% 279.50 3 280.00 28 16.35
2019-03-07 2454 4456436 3545 1227394400 277.50 279.00 272.50 274.00 6.00 -2.14% 273.50 49 274.00 79 16.00
2019-03-08 2454 7692720 5142 2066115334 270.00 271.50 266.00 267.50 6.50 -2.37% 267.50 176 268.00 3 15.62
2019-03-11 2454 3485628 2589 942557863 267.50 272.50 267.50 270.00 2.50 0.93% 270.00 3 270.50 16 15.76
2019-03-12 2454 4929135 3663 1345388138 274.50 276.00 270.00 270.50 0.50 0.19% 270.50 43 271.00 33 15.79
2019-03-13 2454 2627183 2056 713284959 270.00 273.50 269.00 273.00 2.50 0.92% 272.50 56 273.00 14 15.94
2019-03-14 2454 4932937 3604 1352816255 272.00 278.00 271.50 272.50 0.50 -0.18% 272.50 21 273.00 42 15.91
2019-03-15 2454 4556807 2895 1255091039 274.00 277.00 273.50 276.00 3.50 1.28% 275.50 50 276.00 60 16.11
2019-03-18 2454 4328819 3158 1205148682 280.00 281.50 276.00 278.00 2.00 0.72% 277.50 7 278.00 311 16.23
2019-03-19 2454 5706614 3544 1565688758 276.50 277.00 272.00 275.50 2.50 -0.9% 275.00 18 275.50 96 16.08
2019-03-20 2454 3167594 2385 868253534 275.50 275.50 273.00 274.50 1.00 -0.36% 274.00 84 274.50 40 16.02
2019-03-21 2454 4761736 3111 1319015608 274.50 279.50 274.50 277.50 3.00 1.09% 277.00 40 277.50 50 16.20
2019-03-22 2454 13915848 8403 2147483647 280.00 286.00 279.00 284.00 6.50 2.34% 283.50 47 284.00 64 16.58
2019-03-25 2454 5459643 3793 1514103611 276.50 279.00 276.00 276.50 7.50 -2.64% 276.50 115 277.00 7 16.14
2019-03-26 2454 3638168 2911 1019087708 279.00 281.50 278.50 281.00 4.50 1.63% 280.50 39 281.00 42 16.40
2019-03-27 2454 2680720 2084 749341731 280.00 280.50 278.00 279.50 1.50 -0.53% 279.50 19 280.00 34 16.32
2019-03-28 2454 4616705 3278 1291581990 278.50 283.50 276.50 276.50 3.00 -1.07% 276.50 106 277.00 17 16.14
2019-03-29 2454 5880432 3352 1648894090 279.00 282.50 277.00 282.50 6.00 2.17% 281.00 21 282.50 117 21.55
2019-04-01 2454 7480601 4848 2133322664 284.50 287.00 284.00 285.50 3.00 1.06% 285.00 32 285.50 84 21.78
2019-04-02 2454 9761324 6579 2147483647 290.00 291.50 288.00 290.50 5.00 1.75% 290.00 119 290.50 21 22.16
2019-04-03 2454 6655692 4800 1930546180 289.50 291.50 287.00 290.50 0.00 0% 290.00 521 290.50 73 22.16
2019-04-08 2454 8345644 5804 2147483647 289.00 294.50 289.00 294.50 4.00 1.38% 294.00 36 294.50 139 22.46
2019-04-09 2454 10051612 6094 2147483647 294.00 300.00 291.00 299.50 5.00 1.7% 299.00 32 299.50 37 22.85
2019-04-10 2454 13100630 7486 2147483647 300.00 304.50 298.00 300.00 0.50 0.17% 300.00 13 300.50 2 22.88
2019-04-11 2454 13327619 8464 2147483647 298.00 303.00 291.00 291.50 8.50 -2.83% 291.50 26 292.00 91 22.23
2019-04-12 2454 6379713 4862 1877348747 294.00 297.00 292.00 293.50 2.00 0.69% 293.50 97 294.00 82 22.39
2019-04-15 2454 7199887 4784 2142582665 298.00 299.00 295.50 296.50 3.00 1.02% 296.50 64 297.00 1 22.62
2019-04-17 2454 19673897 12856 2147483647 294.50 299.00 287.50 288.50 11.50 -2.7% 288.00 184 288.50 50 22.01
2019-04-18 2454 11586481 7048 2147483647 289.50 293.50 289.00 291.00 2.50 0.87% 290.50 22 291.00 597 22.20
2019-04-19 2454 5029798 2572 1464296920 293.50 294.00 288.50 290.00 1.00 -0.34% 289.50 61 290.00 1 22.12
2019-04-22 2454 3197270 2081 930828530 292.00 293.50 288.50 289.00 1.00 -0.34% 289.00 17 289.50 12 22.04
2019-04-23 2454 4918551 3422 1414604290 290.50 290.50 285.00 290.00 1.00 0.35% 289.50 23 290.00 71 22.12
2019-04-24 2454 3863399 2668 1119816210 292.00 292.00 287.00 289.50 0.50 -0.17% 289.00 76 289.50 76 22.08
2019-04-25 2454 3703193 2623 1068998663 289.50 291.00 286.00 288.00 1.50 -0.52% 288.00 294 288.50 9 21.97
2019-04-26 2454 3850978 2431 1106347620 286.00 290.00 283.50 290.00 2.00 0.69% 289.50 1 290.00 437 22.12
2019-04-29 2454 4352363 2641 1255914347 289.50 291.50 286.50 287.50 2.50 -0.86% 287.00 95 287.50 2 21.93
2019-04-30 2454 9104796 5378 2147483647 290.00 295.50 287.00 295.50 8.00 2.78% 295.00 12 295.50 13 22.54
2019-05-02 2454 22384303 12700 2147483647 307.50 307.50 298.00 298.00 2.50 0.85% 298.00 212 298.50 15 22.73
2019-05-03 2454 18705013 11188 2147483647 304.00 310.00 301.00 309.00 11.00 3.69% 308.50 19 309.00 133 23.57
2019-05-06 2454 12433296 7125 2147483647 304.00 306.00 301.00 306.00 3.00 -0.97% 305.50 6 306.00 113 23.34
2019-05-07 2454 12499811 7291 2147483647 309.00 313.00 307.00 311.00 5.00 1.63% 310.50 2 311.00 16 23.72
2019-05-08 2454 9896385 5243 2147483647 308.00 311.00 304.50 310.00 1.00 -0.32% 309.50 12 310.00 245 23.65
2019-05-09 2454 9566606 6385 2147483647 311.00 314.00 300.00 300.00 10.00 -3.23% 300.00 557 300.50 2 22.88
2019-05-10 2454 7160414 4831 2144997563 303.00 305.50 293.00 298.50 1.50 -0.5% 298.50 21 299.00 6 22.77
2019-05-13 2454 8021402 5980 2147483647 300.00 300.00 285.50 286.50 12.00 -4.02% 286.50 156 287.00 29 21.85
2019-05-14 2454 8354651 5857 2147483647 279.00 289.00 276.50 289.00 2.50 0.87% 288.50 5 289.00 1 22.04
2019-05-15 2454 5782386 4019 1680575399 290.00 293.50 287.50 290.00 1.00 0.35% 289.50 187 290.00 65 21.37
2019-05-16 2454 4927890 2975 1425674820 290.00 292.00 286.00 288.00 2.00 -0.69% 288.00 352 288.50 81 21.22
2019-05-17 2454 8935427 5784 2147483647 291.50 296.50 289.00 291.00 3.00 1.04% 290.50 46 291.00 48 21.44
2019-05-20 2454 5080134 3306 1471544273 291.50 293.00 286.50 290.00 1.00 -0.34% 289.50 70 290.00 220 21.37
2019-05-22 2454 3821414 2864 1102087232 290.00 290.50 286.50 287.50 3.00 -0.86% 287.00 202 288.00 21 21.19
2019-05-23 2454 9875909 6368 2147483647 291.00 295.00 289.00 292.00 4.50 1.57% 291.50 120 292.00 213 21.52
2019-05-24 2454 5171759 3413 1502837201 294.50 294.50 286.00 287.00 5.00 -1.71% 286.50 117 287.00 36 21.15
2019-05-27 2454 7623986 5243 2135956052 287.00 288.50 276.50 281.00 6.00 -2.09% 281.00 522 281.50 176 20.71
2019-05-28 2454 7631484 2343 2143149972 283.00 283.50 279.50 280.50 0.50 -0.18% 280.50 217 281.00 3 20.67
2019-05-29 2454 5039512 3388 1399122121 277.50 280.50 275.00 280.50 0.00 0% 280.00 7 280.50 42 20.67
2019-05-30 2454 10940177 7848 2147483647 284.50 298.50 284.50 296.50 16.00 5.7% 296.00 10 296.50 21 21.85
2019-05-31 2454 16347408 10658 2147483647 298.50 313.00 297.00 311.00 14.50 4.89% 310.00 7 311.00 48 22.92
2019-06-03 2454 13144705 8841 2147483647 308.50 316.50 304.00 314.00 3.00 0.96% 313.50 8 314.00 107 23.14
2019-06-04 2454 8772745 6107 2147483647 316.00 318.00 311.00 311.00 3.00 -0.96% 311.00 79 311.50 10 22.92
2019-06-05 2454 9334896 5967 2147483647 317.00 319.50 312.50 313.00 2.00 0.64% 313.00 19 313.50 49 23.07
2019-06-06 2454 6168786 4058 1902728516 312.00 312.00 305.50 307.00 6.00 -1.92% 306.50 73 307.00 37 22.62
2019-06-10 2454 8082018 5285 2147483647 313.00 316.50 310.00 316.00 9.00 2.93% 315.50 2 316.00 177 23.29
2019-06-11 2454 8924969 6005 2147483647 310.00 314.00 308.00 308.00 8.00 -2.53% 308.00 38 308.50 4 22.70
2019-06-12 2454 4508590 2942 1396594310 308.50 312.50 306.50 309.50 1.50 0.49% 309.00 13 309.50 39 22.81
2019-06-13 2454 6906886 4696 2147483647 309.50 316.50 308.50 309.50 0.00 0% 309.50 28 310.00 200 22.81
2019-06-14 2454 4800518 3019 1482567526 311.00 312.50 306.00 307.00 2.50 -0.81% 307.00 126 307.50 26 22.62
2019-06-17 2454 7844100 4538 2147483647 305.00 307.00 300.00 300.50 6.50 -2.12% 300.50 147 301.00 17 22.14
2019-06-18 2454 6585570 4100 2020221060 304.00 309.00 304.00 308.50 8.00 2.66% 307.50 3 308.50 92 22.73
2019-06-19 2454 8662800 5881 2147483647 314.50 315.00 307.50 308.50 0.00 0% 308.50 111 309.00 10 22.73
2019-06-20 2454 4674213 3173 1450037914 311.00 313.00 308.00 310.00 1.50 0.49% 309.50 98 310.00 173 22.84
2019-06-21 2454 9233348 5301 2147483647 312.00 316.00 310.00 313.50 3.50 1.13% 313.00 109 313.50 186 23.10
2019-06-24 2454 4462509 3093 1398181826 311.50 315.50 310.00 315.50 2.00 0.64% 315.00 8 315.50 108 23.25
2019-06-25 2454 3262743 2587 1016180573 313.50 315.00 309.00 311.50 4.00 -1.27% 311.00 23 311.50 53 22.96
2019-06-26 2454 3335968 2411 1037970554 312.50 313.00 309.50 310.50 1.00 -0.32% 310.50 98 311.00 6 22.88
2019-06-27 2454 5593416 3449 1757554259 314.00 315.50 312.50 313.00 2.50 0.81% 313.00 77 314.00 29 23.07
2019-06-28 2454 4718184 2646 1477945592 314.00 315.50 311.00 314.00 1.00 0.32% 313.50 5 314.00 189 23.14
2019-07-01 2454 8268252 5629 2147483647 315.00 317.00 312.50 314.00 0.00 0% 314.00 9 314.50 24 23.14
2019-07-02 2454 7822935 5394 2147483647 314.00 319.00 313.50 319.00 5.00 1.59% 318.50 93 319.00 824 23.51
2019-07-03 2454 8818515 6294 2147483647 322.00 326.50 316.00 317.50 1.50 -0.47% 317.50 1 318.00 49 23.40
2019-07-04 2454 4090644 2646 1304523089 320.00 320.50 317.50 319.00 1.50 0.47% 318.50 21 319.00 57 23.51
2019-07-05 2454 6690938 4079 2143353098 319.50 322.00 318.50 321.00 2.00 0.63% 321.00 107 321.50 95 23.66
2019-07-08 2454 5706740 4073 1787637360 312.00 315.50 312.00 314.00 0.00 -2.18% 313.50 8 314.00 4 23.14
2019-07-09 2454 3738897 2648 1175444201 314.50 316.00 313.00 313.50 0.50 -0.16% 313.00 166 313.50 3 23.10
2019-07-10 2454 4383939 3311 1392098115 317.00 319.00 315.50 318.00 4.50 1.44% 317.50 7 318.00 88 23.43
2019-07-11 2454 6720950 4670 2147483647 320.00 324.00 319.00 322.50 4.50 1.42% 322.50 2 323.00 140 23.77
2019-07-12 2454 3255923 2331 1039423014 321.50 322.00 318.00 318.00 4.50 -1.4% 318.00 325 319.00 5 23.43
2019-07-15 2454 5194708 3467 1636742649 318.50 319.00 313.50 314.50 3.50 -1.1% 314.50 82 315.00 120 23.18
2019-07-16 2454 5075568 3293 1595294119 315.50 317.50 313.00 314.00 0.50 -0.16% 314.00 62 314.50 25 23.14
2019-07-17 2454 7544470 4794 2147483647 313.00 314.00 308.50 310.00 4.00 -1.27% 309.50 45 310.00 43 22.84
2019-07-18 2454 9627433 5859 2147483647 311.00 311.00 301.00 302.00 8.00 -2.58% 302.00 95 302.50 3 22.26
2019-07-19 2454 7333715 4436 2147483647 307.50 308.00 302.50 304.50 2.50 0.83% 304.00 86 304.50 45 22.44
2019-07-22 2454 7703764 4217 2147483647 306.00 309.50 305.50 308.50 4.00 1.31% 308.00 13 308.50 68 22.73
2019-07-23 2454 7586407 4631 2147483647 310.00 315.00 310.00 314.50 6.00 1.94% 314.50 1 315.00 319 23.18
2019-07-24 2454 8578357 5136 2147483647 315.00 315.50 307.50 308.00 6.50 -2.07% 308.00 23 308.50 35 22.70
2019-07-25 2454 5665905 3568 1762904765 310.00 313.00 308.00 313.00 5.00 1.62% 312.50 3 313.00 136 23.07
2019-07-26 2454 4494969 3197 1404890771 309.50 315.00 308.00 313.50 0.50 0.16% 313.00 98 313.50 20 23.10
2019-07-29 2454 9083924 5639 2147483647 311.00 319.50 310.00 319.00 5.50 1.75% 319.00 98 319.50 98 23.51
2019-07-30 2454 17119494 10393 2147483647 322.00 328.00 320.50 325.50 6.50 2.04% 325.00 6 325.50 20 23.99
2019-07-31 2454 17759819 11365 2147483647 322.00 322.00 309.00 314.50 11.00 -3.38% 314.00 27 314.50 71 23.18
2019-08-01 2454 24478906 14521 2147483647 318.00 327.50 314.00 314.00 0.50 -0.16% 314.00 242 314.50 6 23.14
2019-08-02 2454 13587337 8427 2147483647 310.50 316.50 309.50 316.00 2.00 0.64% 316.00 161 316.50 102 23.29
2019-08-05 2454 9440893 5375 2147483647 313.00 315.50 309.00 312.00 4.00 -1.27% 311.50 16 312.00 63 22.99
2019-08-06 2454 10859433 6522 2147483647 305.00 313.00 304.00 309.00 3.00 -0.96% 308.50 141 309.00 32 22.77
2019-08-07 2454 13326307 8399 2147483647 313.00 319.50 312.50 318.00 9.00 2.91% 317.50 1 318.00 190 23.43
2019-08-08 2454 7158959 4312 2147483647 316.50 320.50 314.50 316.50 1.50 -0.47% 316.50 99 317.00 35 23.32
2019-08-12 2454 8148041 5323 2147483647 318.50 323.00 318.00 323.00 6.50 2.05% 322.50 5 323.00 288 23.80
2019-08-13 2454 3973869 2734 1266869342 321.50 322.00 317.00 318.00 5.00 -1.55% 317.50 116 318.00 14 23.43
2019-08-14 2454 4361080 2919 1399279460 322.00 323.00 318.50 319.50 1.50 0.47% 319.50 71 320.00 20 24.61
2019-08-15 2454 5639867 3305 1776265695 314.50 317.00 313.50 316.50 3.00 -0.94% 316.00 5 316.50 8 24.38
2019-08-16 2454 8208353 5423 2147483647 317.00 324.50 317.00 322.00 5.50 1.74% 322.00 48 322.50 3 24.81
2019-08-19 2454 30578217 18941 2147483647 328.00 353.00 326.50 353.00 31.00 9.63% 352.50 5 353.00 251 27.20
2019-08-20 2454 13464762 8841 2147483647 351.50 354.00 347.00 351.00 2.00 -0.57% 350.50 132 351.00 66 27.04
2019-08-21 2454 11451561 7075 2147483647 351.00 356.50 347.00 347.00 4.00 -1.14% 347.00 190 348.00 14 26.73
2019-08-22 2454 9351639 5467 2147483647 349.00 352.00 342.50 345.00 2.00 -0.58% 345.00 38 345.50 26 26.58
2019-08-23 2454 8018420 5091 2147483647 347.50 352.00 342.50 342.50 2.50 -0.72% 342.50 270 343.00 9 26.39
2019-08-26 2454 5594378 3753 1905759654 337.50 344.50 336.00 343.00 0.50 0.15% 343.00 56 343.50 19 26.43
2019-08-27 2454 10359958 3929 2147483647 347.00 348.00 343.00 345.50 2.50 0.73% 345.50 86 346.00 112 26.62
2019-08-28 2454 21836331 13619 2147483647 355.50 367.50 355.00 366.00 20.50 5.93% 365.50 54 366.00 61 28.20
2019-08-29 2454 8989969 5754 2147483647 364.50 366.00 361.50 365.50 0.50 -0.14% 365.00 3 365.50 182 28.16
2019-08-30 2454 10557568 6582 2147483647 370.50 373.50 365.00 367.50 2.00 0.55% 367.00 4 367.50 35 28.31
2019-09-02 2454 5333803 3877 1962895110 367.50 371.50 364.00 370.50 3.00 0.82% 370.50 28 371.00 66 28.54
2019-09-03 2454 5274940 3379 1930657160 370.50 370.50 363.00 364.00 6.50 -1.75% 364.00 227 364.50 26 28.04
2019-09-04 2454 6380489 3941 2147483647 365.00 369.00 362.00 365.00 1.00 0.27% 364.50 36 365.00 452 28.12
2019-09-05 2454 4485683 3323 1644194478 368.50 369.50 364.50 367.50 2.50 0.68% 367.00 2 367.50 33 28.31
2019-09-06 2454 14046238 9206 2147483647 371.00 378.00 368.00 374.50 7.00 1.9% 374.50 32 375.00 67 28.85
2019-09-09 2454 19604086 13123 2147483647 381.50 389.50 378.00 382.50 8.00 2.14% 382.50 69 383.00 39 29.47
2019-09-10 2454 9046222 6188 2147483647 380.00 382.00 375.50 378.00 4.50 -1.18% 377.50 31 378.00 8 29.12
2019-09-11 2454 7656588 5713 2147483647 376.00 379.50 372.50 374.50 3.50 -0.93% 374.00 41 374.50 26 28.85
2019-09-12 2454 9899513 6952 2147483647 381.00 383.00 373.00 375.00 0.50 0.13% 375.00 66 375.50 2 28.89
2019-09-16 2454 10976486 7798 2147483647 375.50 384.50 375.50 382.00 7.00 1.87% 381.50 1 382.00 49 29.43
2019-09-17 2454 9510754 5211 2147483647 385.00 388.00 382.50 383.00 1.00 0.26% 383.00 201 383.50 557 29.51
2019-09-18 2454 7371028 5137 2147483647 383.00 384.00 379.00 382.00 1.00 -0.26% 382.00 92 382.50 28 29.43
2019-09-19 2454 8439232 5263 2147483647 387.00 388.00 380.50 380.50 1.50 -0.39% 380.50 103 381.00 2 29.31
2019-09-20 2454 9398253 5085 2147483647 381.50 388.00 381.50 386.50 6.00 1.58% 386.00 10 386.50 31 29.78
2019-09-23 2454 4616257 3587 1790618058 385.50 391.00 384.50 388.00 1.50 0.39% 387.50 13 388.00 9 29.89
2019-09-24 2454 4040265 3028 1561388555 388.00 389.00 384.50 387.00 1.00 -0.26% 386.50 14 387.00 30 29.82
2019-09-25 2454 8943671 6460 2147483647 382.50 385.00 379.00 380.00 7.00 -1.81% 379.50 40 380.00 214 29.28
2019-09-26 2454 8219250 5751 2147483647 382.00 384.00 374.00 376.00 4.00 -1.05% 375.50 56 376.00 49 28.97
2019-09-27 2454 9126978 6278 2147483647 376.00 378.00 368.50 369.00 7.00 -1.86% 369.00 120 369.50 7 28.43
2019-10-01 2454 7417613 4535 2147483647 369.50 376.50 369.00 376.50 7.50 2.03% 376.50 16 377.00 268 29.01
2019-10-02 2454 3950924 2937 1474616152 374.00 375.50 372.00 372.00 4.50 -1.2% 372.00 170 373.00 7 28.66
2019-10-03 2454 8891382 6013 2147483647 372.00 381.00 367.50 379.50 7.50 2.02% 379.50 16 380.00 14 29.24
2019-10-04 2454 7691915 5690 2147483647 382.50 387.00 382.00 385.50 6.00 1.58% 385.00 93 385.50 72 29.70
2019-10-07 2454 5092932 3628 1956043888 386.50 388.00 381.50 384.00 1.50 -0.39% 383.50 7 384.00 26 29.58
2019-10-08 2454 5088917 3342 1955784128 384.00 385.50 383.00 384.50 0.50 0.13% 384.50 35 385.00 143 29.62
2019-10-09 2454 8426727 6485 2147483647 382.00 382.50 372.00 372.00 12.50 -3.25% 372.00 95 372.50 3 28.66
2019-10-14 2454 14688516 9075 2147483647 371.00 375.00 368.00 370.50 1.50 -0.4% 370.50 163 371.50 1 28.54
2019-10-15 2454 9994456 6593 2147483647 370.00 371.50 366.00 367.00 3.50 -0.94% 367.00 204 367.50 1 28.27
2019-10-16 2454 12208364 8326 2147483647 370.00 372.00 359.00 360.00 7.00 -1.91% 360.00 74 360.50 2 27.74
2019-10-17 2454 8885926 6238 2147483647 364.00 372.00 362.00 371.00 11.00 3.06% 370.50 28 371.00 108 28.58
2019-10-18 2454 5956854 3990 2147483647 373.50 374.00 369.00 370.00 1.00 -0.27% 370.00 36 370.50 48 28.51
2019-10-21 2454 4625574 3049 1718007646 373.00 374.50 368.50 369.00 1.00 -0.27% 369.00 137 369.50 5 28.43
2019-10-22 2454 4971040 3506 1838293880 369.50 372.00 367.50 371.50 2.50 0.68% 371.00 70 371.50 51 28.62
2019-10-23 2454 4064705 2880 1504875260 370.50 372.00 368.00 372.00 0.50 0.13% 371.50 3 372.00 115 28.66
2019-10-24 2454 12750908 7844 2147483647 376.50 381.50 376.00 381.50 9.50 2.55% 381.00 13 381.50 104 29.39
2019-10-25 2454 8223640 5607 2147483647 385.00 386.00 379.00 379.00 2.50 -0.66% 379.00 80 379.50 17 29.20
2019-10-28 2454 7243786 5136 2147483647 382.50 387.00 381.00 387.00 8.00 2.11% 386.50 36 387.00 191 29.82
2019-10-29 2454 13697380 9300 2147483647 393.00 395.50 385.50 393.00 6.00 1.55% 393.00 85 393.50 150 30.28
2019-10-30 2454 11199167 7757 2147483647 393.00 399.00 389.50 396.50 3.50 0.89% 396.00 6 396.50 15 30.55
2019-10-31 2454 24248661 14601 2147483647 396.50 412.00 395.50 408.00 11.50 2.9% 407.50 67 408.00 20 31.43
2019-11-01 2454 10327206 7002 2147483647 410.00 413.50 403.50 405.00 3.00 -0.74% 404.50 73 405.00 37 31.20
2019-11-04 2454 8229135 5744 2147483647 405.00 412.00 404.50 412.00 7.00 1.73% 411.00 1 412.00 140 31.74
2019-11-05 2454 11961184 8873 2147483647 411.50 426.00 411.50 425.00 13.00 3.16% 425.00 72 425.50 51 32.74
2019-11-06 2454 14687309 9263 2147483647 425.50 434.00 423.00 434.00 9.00 2.12% 433.50 3 434.00 59 33.44
2019-11-07 2454 12569714 7615 2147483647 428.00 431.00 421.00 425.00 9.00 -2.07% 424.50 15 425.00 747 32.74
2019-11-08 2454 13226485 8664 2147483647 425.00 428.00 411.00 414.00 11.00 -2.59% 414.00 44 414.50 22 31.90
2019-11-11 2454 8447587 6131 2147483647 412.00 412.00 403.00 403.50 10.50 -2.54% 403.50 165 404.00 13 31.09
2019-11-12 2454 5316072 3890 2147483647 405.00 412.50 405.00 410.00 6.50 1.61% 409.50 65 410.00 44 31.59
2019-11-13 2454 5132554 3641 2102157912 404.00 414.50 404.00 408.00 2.00 -0.49% 408.00 61 409.50 15 31.43
2019-11-14 2454 4915989 3332 2011039465 409.50 413.00 405.00 410.50 2.50 0.61% 410.50 6 411.00 11 31.67
2019-11-15 2454 9908952 7286 2147483647 414.00 426.00 413.50 422.00 11.50 2.8% 421.50 4 422.00 47 32.56
2019-11-18 2454 3777538 2813 1581181658 418.50 421.00 416.50 419.50 2.50 -0.59% 419.50 2 420.00 140 32.37
2019-11-19 2454 3798032 2837 1595204929 420.00 423.00 417.00 421.00 1.50 0.36% 420.50 7 421.00 70 32.48
2019-11-20 2454 6027873 3807 2147483647 421.00 421.00 413.00 414.50 6.50 -1.54% 414.00 31 414.50 40 31.98
2019-11-21 2454 11781615 8243 2147483647 410.00 412.50 398.00 407.00 7.50 -1.81% 407.00 60 407.50 45 31.40
2019-11-22 2454 7319917 4964 2147483647 404.00 412.00 404.00 411.00 4.00 0.98% 410.50 51 411.00 70 31.71
2019-11-25 2454 9091715 6278 2147483647 420.00 422.50 416.00 418.50 7.50 1.82% 418.50 34 419.00 1 32.29
2019-11-26 2454 11090564 5691 2147483647 425.00 427.50 418.50 420.00 1.50 0.36% 419.50 10 420.00 37 32.41
2019-11-27 2454 6115772 4489 2147483647 424.00 426.00 420.00 422.50 2.50 0.6% 422.00 18 422.50 3 32.60
2019-11-28 2454 9884036 7469 2147483647 425.00 432.50 423.00 431.50 9.00 2.13% 431.50 4 432.00 159 33.29
2019-11-29 2454 11677430 7900 2147483647 434.00 437.00 420.00 421.50 10.00 -2.32% 421.00 16 421.50 96 32.52
2019-12-02 2454 6767586 5007 2147483647 418.50 425.00 412.00 416.50 5.00 -1.19% 416.00 70 416.50 34 32.14
2019-12-03 2454 7340205 5232 2147483647 416.50 425.00 416.50 418.00 1.50 0.36% 418.00 82 418.50 10 32.25
2019-12-04 2454 6155565 4243 2147483647 418.00 424.50 416.50 424.50 6.50 1.56% 424.00 2 424.50 127 32.75
2019-12-05 2454 6035907 4077 2147483647 425.00 426.00 420.00 420.00 4.50 -1.06% 420.00 77 421.00 23 32.41
2019-12-06 2454 5400845 3827 2147483647 420.50 422.00 415.00 415.00 5.00 -1.19% 415.00 320 415.50 4 32.02
2019-12-09 2454 10360273 5298 2147483647 419.00 427.50 418.00 426.50 11.50 2.77% 426.50 27 427.00 156 32.91
2019-12-10 2454 3307268 2266 1405491632 427.00 427.00 423.50 425.00 1.50 -0.35% 425.00 266 425.50 4 32.79
2019-12-11 2454 6041435 2655 2147483647 423.00 429.00 423.00 429.00 4.00 0.94% 428.50 2 429.00 137 33.10
2019-12-12 2454 10296487 4425 2147483647 430.50 432.50 426.50 427.50 1.50 -0.35% 427.50 51 428.00 5 32.99
2019-12-13 2454 8981136 5962 2147483647 430.50 434.00 428.00 432.50 5.00 1.17% 432.50 410 433.00 76 33.37
2019-12-16 2454 11206360 8079 2147483647 435.50 443.50 433.00 442.00 9.50 2.2% 441.50 6 442.00 30 34.10
2019-12-17 2454 16791241 12576 2147483647 444.00 464.00 443.00 460.50 18.50 4.19% 460.50 22 461.00 250 35.53
2019-12-18 2454 11852129 6741 2147483647 460.00 460.00 453.00 456.50 4.00 -0.87% 456.00 28 456.50 75 35.22
2019-12-19 2454 9032898 4482 2147483647 455.50 456.00 451.50 454.50 2.00 -0.44% 454.50 208 455.00 80 35.07
2019-12-20 2454 14495688 6593 2147483647 454.50 454.50 442.00 446.00 8.50 -1.87% 446.00 238 446.50 25 34.41
2019-12-23 2454 5692155 2575 2147483647 445.50 450.00 442.00 449.00 3.00 0.67% 448.50 4 449.00 35 34.65
2019-12-24 2454 3108958 1978 1386672768 448.00 448.00 444.50 445.00 4.00 -0.89% 445.00 363 445.50 4 34.34
2019-12-25 2454 2911788 2348 1308453676 444.00 453.00 444.00 452.00 7.00 1.57% 451.50 31 452.00 39 34.88
2019-12-26 2454 5855027 4093 2147483647 459.50 460.50 449.00 449.00 3.00 -0.66% 449.00 49 449.50 10 34.65
2019-12-27 2454 4173840 2964 1876123708 451.50 452.50 446.00 446.50 2.50 -0.56% 446.50 30 447.00 17 34.45
2019-12-30 2454 2909387 2076 1299160764 446.50 447.50 445.00 446.50 0.00 0% 446.50 32 447.00 54 34.45
2019-12-31 2454 5710571 3518 2147483647 443.50 446.50 441.00 443.50 3.00 -0.67% 443.50 60 444.00 33 34.22