華碩(2357)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　328.50
0
0%		326.50
-2
-0.61%		319.50
-7
-2.14%		 　319.00
-0.5
-0.16%		325.00
6
1.88%		321.00
-4
-1.23%		333.00
12
3.74%		335.00
2
0.6%		 　333.00
-2
-0.6%		329.00
-4
-1.2%		322.00
-7
-2.13%		323.50
1.5
0.47%		330.00
6.5
2.01%		 　335.00
5
1.52%		337.00
2
0.6%		332.50
-4.5
-1.34%		335.00
2.5
0.75%		337.50
2.5
0.75%		 　339.00
1.5
0.44%		340.00
1
0.29%		335.50
-4.5
-1.32%		338.00
2.5
0.75%		330.79
2 月340.50
2.5
0.74%		 　344.00
3.5
1.03%		347.00
3
0.87%		356.00
9
2.59%		 　　　　　　　　　　360.00
4
1.12%		355.00
-5
-1.39%		355.50
0.5
0.14%		352.50
-3
-0.84%		352.50
0
0%		350.00
-2.5
-0.71%		 350.00
0
0%		349.00
-1
-0.29%		360.00
11
3.15%		 354.6
3 月366.50
6.5
1.81%		 　367.50
1
0.27%		377.00
9.5
2.59%		368.00
-9
-2.39%		356.50
-11.5
-3.13%		354.50
-2
-0.56%		 　350.00
-4.5
-1.27%		352.00
2
0.57%		345.00
-7
-1.99%		348.00
3
0.87%		347.00
-1
-0.29%		 　343.00
-4
-1.15%		353.00
10
2.92%		352.00
-1
-0.28%		352.00
0
0%		346.50
-5.5
-1.56%		 　346.50
0
0%		353.00
6.5
1.88%		359.50
6.5
1.84%		355.50
-4
-1.11%		357.50
2
0.56%		 354.35
4 月355.00
-2.5
-0.7%		350.00
-5
-1.41%		349.50
-0.5
-0.14%		 　　　339.50
-10
-2.86%		340.00
0.5
0.15%		341.00
1
0.29%		344.00
3
0.88%		325.00
-19
-5.52%		 　310.00
-15
-4.62%		322.00
12
3.87%		326.00
4
1.24%		324.00
-2
-0.61%		328.50
4.5
1.39%		 　330.00
1.5
0.46%		334.50
4.5
1.36%		333.50
-1
-0.3%		335.00
1.5
0.45%		325.00
-10
-2.99%		 　331.50
6.5
2%		343.50
12
3.62%		 333.64
5 月　342.50
-1
-0.29%		345.00
2.5
0.73%		 　358.50
13.5
3.91%		349.00
-9.5
-2.65%		348.00
-1
-0.29%		349.00
1
0.29%		346.00
-3
-0.86%		 　339.00
-7
-2.02%		336.50
-2.5
-0.74%		340.00
3.5
1.04%		347.00
7
2.06%		353.00
6
1.73%		 　348.00
-5
-1.42%		348.50
0.5
0.14%		347.50
-1
-0.29%		345.00
-2.5
-0.72%		341.50
-3.5
-1.01%		 　345.00
3.5
1.02%		343.00
-2
-0.58%		345.00
2
0.58%		345.00
0
0%		330.50
-14.5
-4.2%		345.5
6 月 　326.00
-4.5
-1.36%		326.50
0.5
0.15%		325.50
-1
-0.31%		323.00
-2.5
-0.77%		314.50
-8.5
-2.63%		 　322.50
8
2.54%		314.00
-8.5
-2.64%		 293.50
-20.5
-6.53%		292.00
-1.5
-0.51%		 　296.00
4
1.37%		302.00
6
2.03%		298.00
-4
-1.32%		297.00
-1
-0.34%		302.50
5.5
1.85%		 　291.00
-11.5
-3.8%		287.00
-4
-1.37%		288.00
1
0.35%		272.50
-15.5
-5.38%		258.00
-14.5
-5.32%		 298.39
7 月266.00
8
3.1%		259.50
-6.5
-2.44%		255.00
-4.5
-1.73%		256.50
1.5
0.59%		264.00
7.5
2.92%		 　259.00
-5
-1.89%		261.00
2
0.77%		262.00
1
0.38%		262.50
0.5
0.19%		269.00
6.5
2.48%		 　273.00
4
1.49%		277.50
4.5
1.65%		272.50
-5
-1.8%		264.00
-8.5
-3.12%		268.50
4.5
1.7%		 　267.50
-1
-0.37%		275.00
7.5
2.8%		275.00
0
0%		275.50
0.5
0.18%		275.00
-0.5
-0.18%		 　267.00
-8
-2.91%		269.00
2
0.75%		262.00
-7
-2.6%		266.76
8 月251.00
-11
-4.2%		251.50
0.5
0.2%		 　247.50
-4
-1.59%		251.50
4
1.62%		246.50
-5
-1.99%		225.00
-21.5
-8.72%		219.00
-6
-2.67%		 　229.50
10.5
4.79%		234.00
4.5
1.96%		234.00
0
0%		240.00
6
2.56%		243.50
3.5
1.46%		 　243.00
-0.5
-0.21%		243.50
0.5
0.21%		 231.50
-12
-4.93%		235.50
4
1.73%		 　233.50
-2
-0.85%		234.50
1
0.43%		233.50
-1
-0.43%		238.00
4.5
1.93%		238.50
0.5
0.21%		 238.02
9 月　237.00
-1.5
-0.63%		241.00
4
1.69%		239.00
-2
-0.83%		244.50
5.5
2.3%		239.50
-5
-2.04%		 　239.00
-0.5
-0.21%		243.00
4
1.67%		240.00
-3
-1.23%		239.50
-0.5
-0.21%		237.50
-2
-0.84%		235.00
-2.5
-1.05%		 235.00
0
0%		236.00
1
0.43%		240.00
4
1.69%		 　　　240.00
0
0%		238.00
-2
-0.83%		238.00
0
0%		238.00
0
0%		239.00
1
0.42%		 　235.50
-3.5
-1.46%		 238.36
10 月235.00
-0.5
-0.21%		229.50
-5.5
-2.34%		230.50
1
0.44%		234.50
4
1.74%		 　230.50
-4
-1.71%		235.00
4.5
1.95%		231.50
-3.5
-1.49%		 222.00
-9.5
-4.1%		 　209.00
-13
-5.86%		211.00
2
0.96%		209.00
-2
-0.95%		215.00
6
2.87%		222.00
7
3.26%		 　218.00
-4
-1.8%		224.50
6.5
2.98%		220.00
-4.5
-2%		224.00
4
1.82%		227.50
3.5
1.56%		 　230.00
2.5
1.1%		229.50
-0.5
-0.22%		230.00
0.5
0.22%		225.00
-5
-2.17%		224.17
11 月235.00
10
4.44%		 　237.50
2.5
1.06%		234.00
-3.5
-1.47%		234.00
0
0%		228.00
-6
-2.56%		225.00
-3
-1.32%		 　226.00
1
0.44%		227.00
1
0.44%		223.00
-4
-1.76%		225.00
2
0.9%		228.00
3
1.33%		 　234.50
6.5
2.85%		237.00
2.5
1.07%		237.50
0.5
0.21%		237.00
-0.5
-0.21%		243.50
6.5
2.74%		 　245.50
2
0.82%		245.50
0
0%		249.50
4
1.63%		253.50
4
1.6%		260.50
7
2.76%		 238.07
12 月　259.00
-1.5
-0.58%		270.50
11.5
4.44%		264.00
-6.5
-2.4%		264.50
0.5
0.19%		266.00
1.5
0.57%		 　266.50
0.5
0.19%		265.50
-1
-0.38%		261.50
-4
-1.51%		261.50
0
0%		263.00
1.5
0.57%		 　265.00
2
0.76%		277.50
12.5
4.72%		271.00
-6.5
-2.34%		271.00
0
0%		274.00
3
1.11%		 　267.00
-7
-2.55%		266.50
-0.5
-0.19%		265.00
-1.5
-0.56%		267.00
2
0.75%		268.00
1
0.37%		 　271.50
3.5
1.31%		268.00
-3.5
-1.29%		267.06

說明:最高漲幅:4.79%最低跌幅:-8.72% 最高價:377.00最低價:209.00平均價:289.2,灰色底表示週末,漲148天(620.5)元,跌142天(-713.5)元,平盤20天
5%=3,4%=7,3%=20,2%=34,1%=49,0%=55,-0%=1,-1%=2,-2%=3,-3%=6,-4%=6,-5%=15,-6%=27,-7%=28,-8%=54,

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
2013-01-02 2357 1418968 1168 464615504 328.00 329.00 324.50 328.50 2.00 0% 328.50 14 329.00 43 11.55
2013-01-03 2357 3469317 2171 1131689842 325.50 329.00 325.00 326.50 2.00 -0.61% 326.00 1 326.50 223 11.48
2013-01-04 2357 4756383 3203 1519978342 326.00 326.00 316.50 319.50 7.00 -2.14% 319.00 5 319.50 27 11.23
2013-01-07 2357 2447346 1777 779712427 317.50 319.50 317.50 319.00 0.50 -0.16% 318.50 8 319.00 15 11.21
2013-01-08 2357 3360286 2337 1083742930 324.00 325.00 319.50 325.00 6.00 1.88% 323.50 1 325.00 59 11.42
2013-01-09 2357 5621624 2681 1806097124 325.50 326.00 318.50 321.00 4.00 -1.23% 321.00 76 321.50 2 11.28
2013-01-10 2357 7446468 4338 2147483647 324.50 333.00 322.50 333.00 12.00 3.74% 333.00 81 333.50 21 11.70
2013-01-11 2357 5431995 3090 1810749845 330.50 337.00 326.00 335.00 2.00 0.6% 334.50 1 335.00 21 11.78
2013-01-14 2357 1932141 1377 639263171 335.00 335.00 328.00 333.00 2.00 -0.6% 332.00 1 333.00 15 11.70
2013-01-15 2357 4271396 2931 1397573388 333.00 334.00 323.50 329.00 4.00 -1.2% 328.00 39 329.00 46 11.56
2013-01-16 2357 1919456 1720 623396332 328.00 328.00 322.00 322.00 7.00 -2.13% 322.00 8 322.50 30 11.32
2013-01-17 2357 2363962 1779 767653177 324.50 326.50 323.50 323.50 1.50 0.47% 323.50 49 325.00 2 11.37
2013-01-18 2357 3111481 2245 1025541749 329.00 332.00 327.00 330.00 6.50 2.01% 329.50 8 330.50 118 11.60
2013-01-21 2357 2539699 1843 845178080 328.00 337.00 327.00 335.00 5.00 1.52% 334.00 7 335.00 49 11.78
2013-01-22 2357 2168268 1798 729828857 337.00 338.00 334.50 337.00 2.00 0.6% 336.50 1 337.00 12 11.85
2013-01-23 2357 1209711 1000 403388052 337.00 337.00 332.00 332.50 4.50 -1.34% 332.50 3 333.00 6 11.69
2013-01-24 2357 1457911 1169 487099289 332.00 336.00 330.50 335.00 2.50 0.75% 334.50 2 335.00 177 11.78
2013-01-25 2357 2884216 2124 972430425 337.50 339.00 334.00 337.50 2.50 0.75% 337.00 76 337.50 48 11.86
2013-01-28 2357 1908490 1165 646168694 340.00 341.00 336.50 339.00 1.50 0.44% 338.00 62 339.00 52 11.92
2013-01-29 2357 2718708 1913 923572115 340.00 341.50 338.00 340.00 1.00 0.29% 339.50 70 340.00 202 11.95
2013-01-30 2357 2376444 1780 803964821 341.00 343.00 334.50 335.50 4.50 -1.32% 335.50 36 336.00 1 11.79
2013-01-31 2357 4269479 1633 1429892193 334.00 339.50 334.00 338.00 2.50 0.75% 338.00 12 338.50 19 11.88
2013-02-01 2357 2228620 1678 757339180 340.00 341.00 336.00 340.50 2.50 0.74% 340.50 1 341.00 67 11.97
2013-02-04 2357 3250696 2265 1110246532 340.00 344.50 338.00 344.00 3.50 1.03% 343.00 81 344.00 81 12.09
2013-02-05 2357 4816696 2638 1669805385 344.50 349.00 343.00 347.00 3.00 0.87% 347.00 296 347.50 11 12.20
2013-02-06 2357 5353953 3573 1909405297 349.50 363.00 349.00 356.00 9.00 2.59% 356.00 9 356.50 1 12.51
2013-02-18 2357 4926898 3434 1759270934 356.50 361.50 353.00 360.00 4.00 1.12% 359.50 1 360.00 107 12.65
2013-02-19 2357 2554736 1785 911534871 358.00 360.00 354.00 355.00 5.00 -1.39% 354.50 8 355.00 8 12.48
2013-02-20 2357 2440284 1897 868287320 357.00 358.50 352.50 355.50 0.50 0.14% 355.50 43 357.00 17 12.50
2013-02-21 2357 3267129 1851 1151947321 355.50 355.50 350.00 352.50 3.00 -0.84% 352.50 18 353.00 1 12.39
2013-02-22 2357 2273087 1573 802037051 355.00 356.00 351.00 352.50 0.00 0% 352.50 209 353.00 2 12.39
2013-02-23 2357 1282378 1142 447877800 353.00 356.00 346.50 350.00 2.50 -0.71% 349.00 10 350.00 16 12.30
2013-02-25 2357 2910224 2169 1018722900 351.50 353.00 348.50 350.00 0.00 0% 350.00 186 350.50 19 12.30
2013-02-26 2357 2365112 1780 827203588 350.00 353.00 347.00 349.00 1.00 -0.29% 348.50 5 349.50 103 12.27
2013-02-27 2357 5073287 3649 1815164783 352.50 363.00 352.00 360.00 11.00 3.15% 359.50 54 360.00 101 12.65
2013-03-01 2357 4440394 3286 1624139554 360.00 369.50 360.00 366.50 6.50 1.81% 366.50 6 367.00 18 12.88
2013-03-04 2357 4148664 2949 1533955614 369.00 375.00 366.50 367.50 1.00 0.27% 367.50 5 368.00 17 12.92
2013-03-05 2357 4653660 3691 1752598000 370.00 382.00 368.00 377.00 9.50 2.59% 376.50 2 377.00 127 13.25
2013-03-06 2357 4285026 2874 1593135868 379.00 379.00 368.00 368.00 9.00 -2.39% 368.00 20 368.50 1 12.93
2013-03-07 2357 5453797 3809 1967620149 366.50 367.50 356.00 356.50 11.50 -3.13% 356.50 30 357.00 2 12.53
2013-03-08 2357 6226388 4566 2147483647 354.50 363.00 353.00 354.50 2.00 -0.56% 354.50 61 355.00 1 12.46
2013-03-11 2357 6223236 4094 2147483647 355.50 358.50 350.00 350.00 4.50 -1.27% 350.00 68 350.50 36 12.30
2013-03-12 2357 4616396 2752 1623091892 350.50 354.00 349.00 352.00 2.00 0.57% 352.00 42 352.50 2 12.37
2013-03-13 2357 2742533 2183 955453385 354.00 354.00 345.00 345.00 7.00 -1.99% 345.00 94 346.00 1 12.13
2013-03-14 2357 2999954 2043 1043326492 349.50 351.00 344.50 348.00 3.00 0.87% 347.50 1 348.00 20 12.23
2013-03-15 2357 2557638 1511 889418886 348.00 350.50 345.50 347.00 1.00 -0.29% 347.00 10 347.50 11 12.20
2013-03-18 2357 3737143 2326 1291435107 346.00 351.00 343.00 343.00 4.00 -1.15% 343.00 28 343.50 5 12.06
2013-03-19 2357 3507360 2392 1228122580 349.00 353.00 345.50 353.00 10.00 2.92% 352.50 1 353.00 103 12.41
2013-03-20 2357 2886924 1995 1013579778 352.00 353.00 349.50 352.00 1.00 -0.28% 351.50 1 352.00 70 12.37
2013-03-21 2357 2220376 1719 784569352 355.00 355.50 352.00 352.00 0.00 0% 352.00 448 353.50 8 12.37
2013-03-22 2357 2755669 1839 958641789 354.50 354.50 345.00 346.50 5.50 -1.56% 346.50 127 347.50 1 12.18
2013-03-25 2357 1506915 1206 524098025 351.00 351.00 346.00 346.50 0.00 0% 346.50 56 347.50 1 12.18
2013-03-26 2357 3066447 2183 1078369844 351.00 354.00 347.00 353.00 6.50 1.88% 353.00 49 353.50 25 12.41
2013-03-27 2357 2435848 1992 867032478 355.00 359.50 353.00 359.50 6.50 1.84% 359.00 6 359.50 68 12.64
2013-03-28 2357 3299937 2306 1179542582 361.00 362.50 354.50 355.50 4.00 -1.11% 355.50 30 356.00 1 12.50
2013-03-29 2357 1842063 1435 656326491 358.50 358.50 355.00 357.50 2.00 0.56% 356.50 25 357.50 10 12.00
2013-04-01 2357 956925 924 340916375 358.00 358.00 355.00 355.00 2.50 -0.7% 355.00 28 356.00 4 11.92
2013-04-02 2357 2428027 1913 849523450 356.00 356.00 347.00 350.00 5.00 -1.41% 349.50 39 350.00 11 11.75
2013-04-03 2357 1727415 1540 603548022 348.00 352.50 347.00 349.50 0.50 -0.14% 349.50 8 350.00 30 11.73
2013-04-08 2357 6096081 4118 2069285753 345.00 346.00 334.00 339.50 10.00 -2.86% 339.00 209 339.50 110 11.40
2013-04-09 2357 4758019 3076 1625247010 345.00 345.00 340.00 340.00 0.50 0.15% 340.00 868 340.50 7 11.41
2013-04-10 2357 4562541 2874 1551551981 340.00 343.50 339.00 341.00 1.00 0.29% 340.50 167 341.00 1 11.45
2013-04-11 2357 4185888 2354 1442947852 345.00 346.50 342.50 344.00 3.00 0.88% 344.00 56 344.50 94 11.55
2013-04-12 2357 9590366 6202 2147483647 340.00 340.00 320.50 325.00 19.00 -5.52% 324.00 9 325.00 151 10.91
2013-04-15 2357 11099318 6474 2147483647 318.50 318.50 304.50 310.00 15.00 -4.62% 310.00 475 310.50 31 10.41
2013-04-16 2357 7132877 4242 2147483647 306.00 324.00 306.00 322.00 12.00 3.87% 322.00 12 322.50 4 10.81
2013-04-17 2357 6793519 4649 2147483647 328.00 331.00 324.00 326.00 4.00 1.24% 326.00 6 326.50 23 10.94
2013-04-18 2357 4254606 3147 1377971344 321.00 326.50 320.00 324.00 2.00 -0.61% 323.50 38 324.00 16 10.88
2013-04-19 2357 3969955 2715 1296380281 324.00 329.00 322.00 328.50 4.50 1.39% 328.00 59 328.50 1 11.03
2013-04-22 2357 2773425 1872 913445750 330.00 330.50 328.00 330.00 1.50 0.46% 329.50 14 330.00 208 11.08
2013-04-23 2357 3675589 2504 1220869500 328.00 335.50 326.00 334.50 4.50 1.36% 333.50 10 334.50 7 11.23
2013-04-24 2357 2567262 1992 860476351 335.00 337.00 332.00 333.50 1.00 -0.3% 333.50 17 334.00 4 11.20
2013-04-25 2357 2363756 1810 786113270 331.00 335.00 329.50 335.00 1.50 0.45% 334.00 1 335.00 19 11.25
2013-04-26 2357 3292342 2353 1083441642 335.00 335.00 325.00 325.00 10.00 -2.99% 325.00 107 326.00 46 10.91
2013-04-29 2357 2255668 1892 746230256 328.00 332.00 326.00 331.50 6.50 2% 331.00 3 331.50 13 11.13
2013-04-30 2357 5358576 4109 1821778641 334.00 344.00 333.50 343.50 12.00 3.62% 343.00 10 343.50 64 11.53
2013-05-02 2357 2451818 2044 839428438 343.50 345.00 340.00 342.50 1.00 -0.29% 342.00 2 342.50 2 11.50
2013-05-03 2357 2598740 1875 900774399 347.00 350.00 343.50 345.00 2.50 0.73% 344.00 22 345.00 16 11.58
2013-05-06 2357 3793662 3023 1342624834 347.00 358.50 346.00 358.50 13.50 3.91% 358.00 7 358.50 39 12.03
2013-05-07 2357 5073129 3409 1781427521 358.50 358.50 348.50 349.00 9.50 -2.65% 349.00 43 349.50 15 11.72
2013-05-08 2357 3079116 2344 1072230868 348.50 352.00 345.50 348.00 1.00 -0.29% 348.00 10 348.50 88 11.68
2013-05-09 2357 1347548 1093 469231704 350.00 350.00 346.00 349.00 1.00 0.29% 349.00 8 349.50 22 11.72
2013-05-10 2357 1412958 1260 489333010 347.00 350.00 344.00 346.00 3.00 -0.86% 346.00 6 346.50 7 11.61
2013-05-13 2357 3260802 1580 1107639878 344.50 344.50 337.50 339.00 7.00 -2.02% 338.50 11 339.00 681 11.38
2013-05-14 2357 1732672 1295 587135608 340.50 341.50 336.50 336.50 2.50 -0.74% 336.50 37 337.50 1 11.30
2013-05-15 2357 2393734 1681 812271672 338.00 342.00 336.50 340.00 3.50 1.04% 340.00 47 340.50 2 11.41
2013-05-16 2357 2409781 2031 831456226 344.50 348.00 341.00 347.00 7.00 2.06% 346.50 1 347.00 36 11.13
2013-05-17 2357 3545228 2756 1246000528 349.00 354.00 346.00 353.00 6.00 1.73% 352.50 2 353.00 3 11.32
2013-05-20 2357 1685836 1329 587684928 350.00 351.00 346.50 348.00 5.00 -1.42% 347.50 45 348.00 147 11.16
2013-05-21 2357 2262348 1794 793847249 350.00 353.50 347.00 348.50 0.50 0.14% 348.50 49 350.00 16 11.18
2013-05-22 2357 2661839 2193 934826842 352.50 358.00 347.00 347.50 1.00 -0.29% 347.50 35 348.00 38 11.14
2013-05-23 2357 1861869 1415 645169305 348.00 351.00 345.00 345.00 2.50 -0.72% 345.00 126 345.50 7 11.06
2013-05-24 2357 1640599 1215 562128518 349.00 349.00 341.50 341.50 3.50 -1.01% 341.50 3 342.00 6 10.95
2013-05-27 2357 1110099 914 381996655 341.00 345.50 341.00 345.00 3.50 1.02% 344.00 2 345.00 43 11.06
2013-05-28 2357 1307417 1089 449620031 346.00 346.50 342.50 343.00 2.00 -0.58% 342.50 21 344.00 117 11.00
2013-05-29 2357 1515503 1217 522396035 344.00 347.00 344.00 345.00 2.00 0.58% 344.50 1 345.00 111 11.06
2013-05-30 2357 2443389 1717 841799316 344.00 345.50 342.50 345.00 0.00 0% 344.50 1 345.00 9 11.06
2013-05-31 2357 6400034 4582 2144839788 346.50 348.00 328.00 330.50 14.50 -4.2% 330.50 71 331.00 6 10.60
2013-06-03 2357 3589868 2667 1174090072 327.00 330.00 324.00 326.00 4.50 -1.36% 326.00 39 326.50 3 10.46
2013-06-04 2357 2836076 2153 928291852 331.00 331.50 326.00 326.50 0.50 0.15% 326.50 94 327.00 64 10.47
2013-06-05 2357 1862583 1382 606073558 326.00 326.50 324.00 325.50 1.00 -0.31% 325.50 166 326.00 3 10.44
2013-06-06 2357 3735238 2170 1207763476 324.00 325.00 321.50 323.00 2.50 -0.77% 323.00 200 323.50 71 10.36
2013-06-07 2357 6337852 4201 1994566732 322.00 323.00 308.50 314.50 8.50 -2.63% 314.50 110 315.00 14 10.09
2013-06-10 2357 3744096 2998 1209973941 316.00 328.00 316.00 322.50 8.00 2.54% 322.00 29 322.50 1 10.34
2013-06-11 2357 5979717 4203 1880279605 318.00 319.00 311.50 314.00 8.50 -2.64% 314.00 227 314.50 15 10.07
2013-06-13 2357 14207953 8187 2147483647 306.00 306.00 292.50 293.50 20.50 -6.53% 293.50 131 294.00 5 9.41
2013-06-14 2357 9599283 6257 2147483647 295.00 295.50 286.00 292.00 1.50 -0.51% 291.50 3 292.00 80 9.36
2013-06-17 2357 4525979 3239 1338111208 293.00 297.50 293.00 296.00 4.00 1.37% 296.00 6 296.50 26 9.49
2013-06-18 2357 5214425 3738 1575511200 297.00 306.00 296.00 302.00 6.00 2.03% 302.00 356 302.50 10 9.69
2013-06-19 2357 5644210 3242 1676878874 301.50 302.00 297.50 298.00 4.00 -1.32% 298.00 94 298.50 12 9.56
2013-06-20 2357 3757092 2866 1115356353 293.50 300.50 293.50 297.00 1.00 -0.34% 297.00 1 297.50 10 9.53
2013-06-21 2357 6932568 4257 2072722604 290.50 311.00 290.00 302.50 5.50 1.85% 302.50 95 303.50 101 9.70
2013-06-24 2357 5572575 4258 1649233166 300.00 301.00 291.00 291.00 11.50 -3.8% 291.00 169 292.00 1 9.33
2013-06-25 2357 6414887 4499 1841339456 291.00 293.00 283.50 287.00 4.00 -1.37% 286.50 57 287.00 16 9.20
2013-06-26 2357 8110313 4867 2147483647 290.00 293.00 281.50 288.00 1.00 0.35% 288.00 14 288.50 10 9.24
2013-06-27 2357 13040722 9169 2147483647 280.00 281.50 268.50 272.50 15.50 -5.38% 272.50 244 273.00 29 8.74
2013-06-28 2357 21616663 12279 2147483647 264.00 264.50 256.00 258.00 14.50 -5.32% 258.00 183 258.50 2 8.27
2013-07-01 2357 16436841 8056 2147483647 259.00 269.00 257.50 266.00 8.00 3.1% 266.00 53 266.50 13 8.53
2013-07-02 2357 13908111 8196 2147483647 268.00 270.00 259.50 259.50 6.50 -2.44% 259.50 78 260.00 14 8.32
2013-07-03 2357 12389801 7356 2147483647 261.00 261.00 251.50 255.00 4.50 -1.73% 254.50 177 255.00 75 8.18
2013-07-04 2357 5735903 3719 1463679502 257.00 257.00 253.00 256.50 1.50 0.59% 256.00 3 256.50 72 8.23
2013-07-05 2357 5295339 3932 1382185496 258.00 264.00 255.50 264.00 7.50 2.92% 263.50 2 264.00 16 8.47
2013-07-08 2357 6975765 3978 1805092493 265.00 265.00 255.50 259.00 5.00 -1.89% 259.00 21 259.50 50 8.31
2013-07-09 2357 3834427 2547 998561874 261.50 262.00 257.00 261.00 2.00 0.77% 260.50 9 261.00 159 8.37
2013-07-10 2357 5685002 3497 1485226524 261.00 262.00 258.50 262.00 1.00 0.38% 261.50 5 262.00 380 8.40
2013-07-11 2357 8843196 5016 2147483647 264.00 264.00 261.00 262.50 0.50 0.19% 262.50 107 263.00 208 8.42
2013-07-12 2357 5746000 3683 1516956000 262.50 269.00 259.00 269.00 6.50 2.48% 268.00 35 269.00 183 8.63
2013-07-15 2357 5271708 3527 1429576284 268.00 273.00 267.00 273.00 4.00 1.49% 272.50 28 273.00 73 8.76
2013-07-16 2357 6517054 4433 1800505012 276.00 279.00 273.00 277.50 4.50 1.65% 277.00 14 277.50 11 8.90
2013-07-17 2357 5675507 3715 1548730134 277.50 277.50 270.50 272.50 5.00 -1.8% 272.50 11 273.00 19 8.74
2013-07-18 2357 6634633 4237 1762539745 270.00 270.50 262.50 264.00 8.50 -3.12% 264.00 49 265.00 3 8.47
2013-07-19 2357 6019635 3718 1591746978 260.00 268.50 259.00 268.50 4.50 1.7% 267.50 1 268.50 37 8.61
2013-07-22 2357 2492694 1748 669750492 268.50 271.00 266.00 267.50 1.00 -0.37% 267.50 49 268.00 1 8.58
2013-07-23 2357 4228327 3001 1152598425 270.00 275.00 269.00 275.00 7.50 2.8% 274.50 4 275.00 175 8.82
2013-07-24 2357 3332844 2423 911488100 275.00 275.50 271.00 275.00 0.00 0% 274.50 6 275.00 208 8.82
2013-07-25 2357 2356019 1631 649568236 274.00 278.50 274.00 275.50 0.50 0.18% 275.50 93 276.00 8 8.84
2013-07-26 2357 3328767 2586 919031793 278.00 279.00 273.00 275.00 0.50 -0.18% 275.00 35 275.50 20 8.82
2013-07-29 2357 4989825 3102 1343045868 275.00 275.00 265.50 267.00 8.00 -2.91% 267.00 36 267.50 24 8.56
2013-07-30 2357 4484673 2913 1191093037 267.00 269.00 262.50 269.00 2.00 0.75% 268.50 4 269.00 216 8.63
2013-07-31 2357 4720366 3361 1242805258 268.50 269.00 261.00 262.00 7.00 -2.6% 261.50 98 262.00 1 8.40
2013-08-01 2357 9706572 6351 2147483647 258.50 259.00 248.50 251.00 11.00 -4.2% 251.00 9 251.50 28 8.05
2013-08-02 2357 5256731 3816 1321211443 250.00 254.00 249.00 251.50 0.50 0.2% 251.50 31 252.00 51 8.07
2013-08-05 2357 6388056 4135 1577244000 250.00 250.00 245.50 247.50 4.00 -1.59% 247.50 23 248.00 375 7.94
2013-08-06 2357 5990088 3911 1488846764 246.50 252.00 245.50 251.50 4.00 1.62% 251.50 111 252.00 93 8.07
2013-08-07 2357 7355341 3962 1826973288 248.00 251.00 246.50 246.50 5.00 -1.99% 246.50 38 247.00 27 7.91
2013-08-08 2357 7581160 4300 1722260708 227.50 229.50 225.00 225.00 0.00 -8.72% 225.00 116 225.50 113 7.22
2013-08-09 2357 9596342 6160 2112217240 224.00 224.00 217.50 219.00 6.00 -2.67% 219.00 80 219.50 31 7.02
2013-08-12 2357 8646920 5581 1966168600 221.00 230.00 220.00 229.50 10.50 4.79% 229.50 6 230.00 179 7.36
2013-08-13 2357 6412601 3682 1476003582 230.50 234.50 229.50 234.00 4.50 1.96% 233.50 23 234.00 10 7.50
2013-08-14 2357 3753478 2468 875501071 235.50 235.50 231.00 234.00 0.00 0% 234.00 88 234.50 33 7.50
2013-08-15 2357 5133196 3842 1218414540 233.00 240.50 230.50 240.00 6.00 2.56% 240.00 38 240.50 44 7.71
2013-08-16 2357 4910056 3231 1188466125 239.00 243.50 239.00 243.50 3.50 1.46% 243.00 20 243.50 21 7.83
2013-08-19 2357 3334751 2163 812830493 243.50 245.00 240.50 243.00 0.50 -0.21% 242.50 36 243.00 52 7.81
2013-08-20 2357 3862840 2657 943103025 242.00 246.50 241.00 243.50 0.50 0.21% 243.00 12 243.50 1 7.83
2013-08-22 2357 6896079 4511 1610753343 236.50 239.00 230.00 231.50 12.00 -4.93% 231.00 27 231.50 18 7.44
2013-08-23 2357 3280586 2491 766061983 232.00 236.00 231.00 235.50 4.00 1.73% 235.00 6 235.50 2 7.57
2013-08-26 2357 1406802 1159 330348470 237.50 237.50 233.00 233.50 2.00 -0.85% 233.50 1 234.00 1 7.51
2013-08-27 2357 1541994 1281 361524578 233.00 235.50 233.00 234.50 1.00 0.43% 234.00 46 234.50 48 7.54
2013-08-28 2357 1824740 1426 423245920 232.00 234.00 230.00 233.50 1.00 -0.43% 233.00 9 233.50 6 7.51
2013-08-29 2357 2531066 1948 601846708 235.00 240.00 234.50 238.00 4.50 1.93% 238.00 11 238.50 4 7.65
2013-08-30 2357 2597054 1553 619953368 239.00 241.50 237.00 238.50 0.50 0.21% 238.00 5 238.50 6 7.67
2013-09-02 2357 1623009 1291 387826133 238.50 242.00 237.00 237.00 1.50 -0.63% 237.00 148 238.00 1 7.62
2013-09-03 2357 2019460 1472 485786860 241.00 242.00 240.00 241.00 4.00 1.69% 240.50 27 241.00 34 7.75
2013-09-04 2357 3559876 2077 853668167 239.00 241.50 237.50 239.00 2.00 -0.83% 239.00 42 240.00 11 7.68
2013-09-05 2357 3718095 2447 899872204 240.00 244.50 237.50 244.50 5.50 2.3% 244.50 2 245.00 362 7.86
2013-09-06 2357 3028128 2110 730578720 246.00 246.00 238.50 239.50 5.00 -2.04% 239.50 30 240.00 151 7.70
2013-09-09 2357 2793873 1967 664372647 240.00 240.50 236.00 239.00 0.50 -0.21% 238.50 1 239.00 8 7.68
2013-09-10 2357 2736873 2174 663512139 245.00 245.00 240.50 243.00 4.00 1.67% 242.50 35 243.00 194 7.81
2013-09-11 2357 2845731 1979 680288940 240.00 241.50 237.50 240.00 3.00 -1.23% 240.00 15 240.50 53 7.71
2013-09-12 2357 2232307 1668 533684510 240.00 240.00 237.50 239.50 0.50 -0.21% 239.00 71 239.50 100 7.70
2013-09-13 2357 2283510 1636 544594608 239.50 241.00 237.00 237.50 2.00 -0.84% 237.50 40 238.00 1086 7.63
2013-09-14 2357 1727077 1211 406598121 237.50 237.50 234.50 235.00 2.50 -1.05% 235.00 53 235.50 2 7.55
2013-09-16 2357 2825278 1804 664609830 235.00 237.50 234.00 235.00 0.00 0% 235.00 60 235.50 14 7.55
2013-09-17 2357 3264789 2091 760617793 235.00 236.00 231.00 236.00 1.00 0.43% 235.50 24 236.00 92 7.59
2013-09-18 2357 2055915 1449 488523128 236.50 240.00 235.00 240.00 4.00 1.69% 239.50 5 240.00 174 7.71
2013-09-23 2357 1888521 1426 453990019 241.00 241.50 239.50 240.00 0.00 0% 240.00 6 240.50 14 7.71
2013-09-24 2357 2461849 1627 588553116 240.00 241.50 237.50 238.00 2.00 -0.83% 238.00 20 239.00 3 7.65
2013-09-25 2357 2261918 1258 537931006 238.00 239.00 237.00 238.00 0.00 0% 238.00 23 238.50 76 7.65
2013-09-26 2357 1984303 1280 474191114 239.50 240.00 237.00 238.00 0.00 0% 238.00 43 238.50 2 7.65
2013-09-27 2357 2435187 1454 583510087 239.50 241.00 238.50 239.00 1.00 0.42% 238.50 81 239.00 113 7.68
2013-09-30 2357 3417423 1848 806705610 237.50 238.50 235.00 235.50 3.50 -1.46% 235.50 16 236.00 6 7.57
2013-10-01 2357 2256845 1191 531216234 235.00 236.50 234.50 235.00 0.50 -0.21% 235.00 106 235.50 12 7.55
2013-10-02 2357 4476445 3261 1034054795 234.50 235.00 229.00 229.50 5.50 -2.34% 229.50 76 230.00 10 7.38
2013-10-03 2357 3012256 2229 689198880 228.00 231.00 226.50 230.50 1.00 0.44% 230.00 16 230.50 8 7.41
2013-10-04 2357 2550516 1830 595528244 232.50 235.00 230.00 234.50 4.00 1.74% 234.00 56 234.50 8 7.54
2013-10-07 2357 2188614 1676 508174500 234.00 234.00 230.50 230.50 4.00 -1.71% 230.50 40 231.00 18 7.41
2013-10-08 2357 1817903 1345 423100837 233.00 235.00 230.50 235.00 4.50 1.95% 234.50 1 235.00 27 7.55
2013-10-09 2357 1925676 1514 447484832 233.00 234.50 231.50 231.50 3.50 -1.49% 231.50 39 232.00 78 7.44
2013-10-11 2357 6896092 4842 1569867608 234.50 235.50 220.00 222.00 9.50 -4.1% 222.00 39 222.50 71 7.14
2013-10-14 2357 13983200 8015 2147483647 220.00 220.00 206.50 209.00 13.00 -5.86% 208.50 39 209.00 98 6.72
2013-10-15 2357 8401481 4831 1749536261 209.00 211.00 204.00 211.00 2.00 0.96% 210.50 8 211.00 51 6.78
2013-10-16 2357 2318304 1776 485908840 211.50 211.50 208.00 209.00 2.00 -0.95% 209.00 53 209.50 14 6.72
2013-10-17 2357 6748416 4343 1445660856 211.00 217.00 210.00 215.00 6.00 2.87% 215.00 37 215.50 126 6.91
2013-10-18 2357 4830846 3060 1060923312 219.00 222.00 216.50 222.00 7.00 3.26% 221.50 18 222.00 131 7.14
2013-10-21 2357 3368220 2420 737220960 222.00 222.00 217.50 218.00 4.00 -1.8% 217.50 39 218.00 5 7.01
2013-10-22 2357 3618436 2621 804717164 217.50 225.00 216.50 224.50 6.50 2.98% 224.50 24 225.00 90 7.22
2013-10-23 2357 6041592 4139 1310233740 218.50 222.00 213.50 220.00 4.50 -2% 219.00 9 220.00 87 7.07
2013-10-24 2357 3292027 2331 724704048 218.00 224.00 216.00 224.00 4.00 1.82% 223.50 3 224.00 58 7.20
2013-10-25 2357 4582778 3020 1034607106 223.00 229.50 221.00 227.50 3.50 1.56% 227.50 11 228.00 60 7.31
2013-10-28 2357 3134795 2218 721478428 231.00 232.50 228.50 230.00 2.50 1.1% 229.50 7 230.00 29 7.39
2013-10-29 2357 2141318 1460 491050962 231.50 232.00 226.50 229.50 0.50 -0.22% 229.00 7 229.50 9 7.38
2013-10-30 2357 1563657 1110 359044453 231.00 231.00 228.00 230.00 0.50 0.22% 229.50 12 230.00 271 7.39
2013-10-31 2357 2812940 1581 638453500 230.00 230.00 224.50 225.00 5.00 -2.17% 225.00 14 225.50 2 7.23
2013-11-01 2357 7136636 4652 1664523109 228.50 236.00 228.50 235.00 10.00 4.44% 234.50 55 235.00 92 7.55
2013-11-04 2357 4903069 3181 1154153353 235.00 238.00 233.00 237.50 2.50 1.06% 237.00 15 238.00 133 7.63
2013-11-05 2357 3247788 2256 764396104 239.00 239.50 233.50 234.00 3.50 -1.47% 234.00 140 234.50 12 7.52
2013-11-06 2357 4079304 2238 947961136 234.00 235.00 231.00 234.00 0.00 0% 233.00 2 234.00 78 7.52
2013-11-07 2357 4775237 2676 1098043936 232.00 234.00 227.00 228.00 6.00 -2.56% 228.00 38 228.50 2 7.33
2013-11-08 2357 4507109 2667 1012289525 226.00 226.00 222.00 225.00 3.00 -1.32% 224.50 201 225.00 762 7.23
2013-11-11 2357 3980660 2334 900231660 222.00 228.50 222.00 226.00 1.00 0.44% 226.00 104 226.50 6 7.26
2013-11-12 2357 3986699 2503 908646673 228.00 231.00 226.00 227.00 1.00 0.44% 227.00 42 227.50 52 7.30
2013-11-13 2357 3389569 2242 760505887 228.50 228.50 222.50 223.00 4.00 -1.76% 223.00 71 223.50 2 7.17
2013-11-14 2357 4478114 2619 1010352150 227.00 228.00 223.50 225.00 2.00 0.9% 224.00 10 225.00 143 7.72
2013-11-15 2357 3318978 2276 752854980 227.50 228.00 224.50 228.00 3.00 1.33% 227.50 2 228.00 192 7.82
2013-11-18 2357 4187794 3147 971960296 230.00 234.50 228.00 234.50 6.50 2.85% 234.00 21 234.50 28 8.05
2013-11-19 2357 4209441 2531 994242017 235.50 237.50 234.50 237.00 2.50 1.07% 236.50 6 237.00 91 8.13
2013-11-20 2357 3403419 2340 809571803 237.50 240.00 236.00 237.50 0.50 0.21% 237.00 27 237.50 212 8.15
2013-11-21 2357 4050902 2424 959267274 238.00 238.50 234.00 237.00 0.50 -0.21% 236.50 43 237.00 11 8.13
2013-11-22 2357 5879484 3619 1427817848 238.00 245.00 238.00 243.50 6.50 2.74% 243.50 31 244.00 106 8.36
2013-11-25 2357 4603979 2778 1125368855 244.00 245.50 243.00 245.50 2.00 0.82% 245.00 3 245.50 147 8.42
2013-11-26 2357 2517236 1290 615163084 245.50 245.50 242.00 245.50 0.00 0% 244.00 2 245.50 140 8.42
2013-11-27 2357 4032383 2576 1001595984 245.50 250.00 244.50 249.50 4.00 1.63% 249.00 17 249.50 33 8.56
2013-11-28 2357 4381332 2756 1108509996 252.00 254.00 251.00 253.50 4.00 1.6% 253.00 309 254.00 215 8.70
2013-11-29 2357 6369711 4233 1648068649 255.00 262.00 253.50 260.50 7.00 2.76% 260.00 90 260.50 2 8.94
2013-12-02 2357 3216523 2268 832320434 261.50 262.50 256.00 259.00 1.50 -0.58% 258.50 50 259.00 156 8.89
2013-12-03 2357 6327365 4062 1673866332 259.00 272.00 258.50 270.50 11.50 4.44% 270.50 11 271.00 85 9.28
2013-12-04 2357 4168894 2749 1105791516 267.00 268.00 263.00 264.00 6.50 -2.4% 264.00 98 264.50 10 9.06
2013-12-05 2357 3396419 2143 901758305 268.00 269.50 263.00 264.50 0.50 0.19% 264.50 18 265.00 55 9.08
2013-12-06 2357 4954762 2578 1307843430 264.50 267.50 261.00 266.00 1.50 0.57% 265.50 20 266.00 87 9.13
2013-12-09 2357 5978439 2757 1591641200 266.00 268.00 264.50 266.50 0.50 0.19% 266.00 51 266.50 102 9.15
2013-12-10 2357 3614126 2045 958960390 269.00 270.00 262.50 265.50 1.00 -0.38% 265.00 108 265.50 6 9.11
2013-12-11 2357 2474207 1666 650109904 263.00 266.50 261.00 261.50 4.00 -1.51% 261.50 37 262.00 25 8.97
2013-12-12 2357 2571007 1546 671745320 261.50 264.50 259.00 261.50 0.00 0% 261.00 83 261.50 413 8.97
2013-12-13 2357 2508537 1413 660019194 262.00 264.50 261.00 263.00 1.50 0.57% 262.50 106 263.00 18 9.03
2013-12-16 2357 2590715 1610 681610389 263.00 265.50 261.00 265.00 2.00 0.76% 265.00 57 265.50 29 9.09
2013-12-17 2357 6894165 4677 1877464540 267.00 277.50 266.00 277.50 12.50 4.72% 277.00 95 277.50 35 9.52
2013-12-18 2357 5478295 3219 1488124945 275.50 276.00 269.50 271.00 6.50 -2.34% 270.50 57 271.00 6 9.30
2013-12-19 2357 3192108 2177 870340660 275.00 277.50 270.00 271.00 0.00 0% 270.50 19 271.00 336 9.30
2013-12-20 2357 5739484 3420 1542571374 269.00 274.00 263.50 274.00 3.00 1.11% 272.00 1 274.00 121 9.40
2013-12-23 2357 3376556 2300 918514332 274.00 278.50 267.00 267.00 7.00 -2.55% 267.00 130 268.00 15 9.16
2013-12-24 2357 1690090 1235 451525968 267.00 269.00 266.00 266.50 0.50 -0.19% 266.00 163 267.00 2 9.15
2013-12-25 2357 1294000 1131 344105500 265.00 268.00 265.00 265.00 1.50 -0.56% 265.00 42 265.50 4 9.09
2013-12-26 2357 1623169 1017 433894123 267.00 268.50 266.00 267.00 2.00 0.75% 267.00 94 267.50 1 9.16
2013-12-27 2357 1752248 1114 469632964 267.00 269.50 267.00 268.00 1.00 0.37% 268.00 20 268.50 6 9.20
2013-12-30 2357 2435161 1547 657348470 268.00 271.50 268.00 271.50 3.50 1.31% 271.50 2 272.00 68 9.32
2013-12-31 2357 2226222 1397 599473496 271.50 273.00 267.50 268.00 3.50 -1.29% 268.00 227 268.50 2 9.20
2013-12-31 2357 2226222 1397 599473496 271.50 273.00 267.50 268.00 3.50 0% 268.00 227 268.50 2 9.20