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　270.00
0
0%		270.00
0
0%		 　268.50
-1.5
-0.56%		270.00
1.5
0.56%		280.00
10
3.7%		279.00
-1
-0.36%		276.50
-2.5
-0.9%		 　289.00
12.5
4.52%		290.00
1
0.35%		287.50
-2.5
-0.86%		287.00
-0.5
-0.17%		286.00
-1
-0.35%		 　288.00
2
0.7%		287.00
-1
-0.35%		292.00
5
1.74%		292.00
0
0%		289.00
-3
-1.03%		 　282.00
-7
-2.42%		 281.88
2 月　　　　279.50
-2.5
-0.89%		277.00
-2.5
-0.89%		280.00
3
1.08%		 　285.50
5.5
1.96%		284.00
-1.5
-0.53%		290.00
6
2.11%		288.00
-2
-0.69%		288.00
0
0%		 　286.00
-2
-0.69%		293.00
7
2.45%		301.50
8.5
2.9%		294.50
-7
-2.32%		296.00
1.5
0.51%		 　294.50
-1.5
-0.51%		292.50
-2
-0.68%		292.00
-0.5
-0.17%		291.50
-0.5
-0.17%		 288.9
3 月　　288.50
-3
-1.03%		288.00
-0.5
-0.17%		283.00
-5
-1.74%		284.50
1.5
0.53%		287.50
3
1.05%		 　283.00
-4.5
-1.57%		286.00
3
1.06%		289.00
3
1.05%		288.50
-0.5
-0.17%		292.00
3.5
1.21%		 　294.00
2
0.68%		294.50
0.5
0.17%		291.00
-3.5
-1.19%		285.50
-5.5
-1.89%		286.50
1
0.35%		 　288.00
1.5
0.52%		292.50
4.5
1.56%		294.00
1.5
0.51%		294.00
0
0%		300.00
6
2.04%		 301.50
1.5
0.5%		290.75
4 月306.00
4.5
1.49%		307.00
1
0.33%		303.50
-3.5
-1.14%		 　　310.00
6.5
2.14%		311.50
1.5
0.48%		310.50
-1
-0.32%		306.00
-4.5
-1.45%		306.00
0
0%		 　306.00
0
0%		303.50
-2.5
-0.82%		305.50
2
0.66%		310.00
4.5
1.47%		312.00
2
0.65%		 　313.50
1.5
0.48%		327.50
14
4.47%		333.00
5.5
1.68%		330.00
-3
-0.9%		328.00
-2
-0.61%		 　324.00
-4
-1.22%		325.00
1
0.31%		312.00
-13
-4%		 313.92
5 月　318.00
6
1.92%		 　327.50
9.5
2.99%		333.00
5.5
1.68%		331.50
-1.5
-0.45%		308.50
-23
-6.94%		292.50
-16
-5.19%		 　294.50
2
0.68%		295.00
0.5
0.17%		303.00
8
2.71%		309.00
6
1.98%		309.50
0.5
0.16%		 　306.00
-3.5
-1.13%		308.50
2.5
0.82%		305.00
-3.5
-1.13%		312.50
7.5
2.46%		315.00
2.5
0.8%		 　316.50
1.5
0.48%		314.50
-2
-0.63%		324.00
9.5
3.02%		326.50
2.5
0.77%		331.00
4.5
1.38%		 313.6
6 月　　327.50
-3.5
-1.06%		328.00
0.5
0.15%		325.00
-3
-0.91%		326.50
1.5
0.46%		 　325.50
-1
-0.31%		325.00
-0.5
-0.15%		325.00
0
0%		326.00
1
0.31%		321.50
-4.5
-1.38%		 　325.00
3.5
1.09%		323.00
-2
-0.62%		326.00
3
0.93%		328.50
2.5
0.77%		326.00
-2.5
-0.76%		 　326.00
0
0%		326.00
0
0%		319.50
-6.5
-1.99%		327.00
7.5
2.35%		328.50
1.5
0.46%		 　333.00
4.5
1.37%		 326.44
7 月333.00
0
0%		333.00
0
0%		342.00
9
2.7%		346.50
4.5
1.32%		 　352.00
5.5
1.59%		342.00
-10
-2.84%		325.00
-17
-4.97%		327.50
2.5
0.77%		328.50
1
0.31%		 　326.00
-2.5
-0.76%		327.00
1
0.31%		327.50
0.5
0.15%		321.50
-6
-1.83%		323.00
1.5
0.47%		 　327.00
4
1.24%		329.50
2.5
0.76%		 334.00
4.5
1.37%		326.50
-7.5
-2.25%		 　325.50
-1
-0.31%		329.50
4
1.23%		328.50
-1
-0.3%		320.00
-8.5
-2.59%		331.09
8 月320.50
0.5
0.16%		 　326.00
5.5
1.72%		317.50
-8.5
-2.61%		314.00
-3.5
-1.1%		310.50
-3.5
-1.11%		308.50
-2
-0.64%		 　292.50
-16
-5.19%		295.50
3
1.03%		296.50
1
0.34%		290.50
-6
-2.02%		290.50
0
0%		 　289.00
-1.5
-0.52%		294.00
5
1.73%		297.00
3
1.02%		296.00
-1
-0.34%		303.00
7
2.36%		 　299.00
-4
-1.32%		300.00
1
0.33%		306.00
6
2%		307.00
1
0.33%		313.00
6
1.95%		 303.81
9 月315.00
2
0.64%		309.50
-5.5
-1.75%		312.00
2.5
0.81%		314.00
2
0.64%		311.00
-3
-0.96%		 　　312.50
1.5
0.48%		312.00
-0.5
-0.16%		312.00
0
0%		307.50
-4.5
-1.44%		 　313.00
5.5
1.79%		305.00
-8
-2.56%		309.00
4
1.31%		308.00
-1
-0.32%		304.50
-3.5
-1.14%		 　293.50
-11
-3.61%		290.50
-3
-1.02%		292.50
2
0.69%		288.00
-4.5
-1.54%		283.50
-4.5
-1.56%		 　283.50
0
0%		290.00
6.5
2.29%		 302.4
10 月293.50
3.5
1.21%		295.00
1.5
0.51%		301.50
6.5
2.2%		 　303.00
1.5
0.5%		300.00
-3
-0.99%		297.50
-2.5
-0.83%		304.00
6.5
2.18%		 　　295.00
-9
-2.96%		302.00
7
2.37%		292.00
-10
-3.31%		293.50
1.5
0.51%		291.50
-2
-0.68%		 　292.00
0.5
0.17%		296.00
4
1.37%		295.50
-0.5
-0.17%		292.00
-3.5
-1.18%		292.50
0.5
0.17%		 　295.00
2.5
0.85%		297.00
2
0.68%		305.00
8
2.69%		304.00
-1
-0.33%		310.00
6
1.97%		297.4
11 月 　312.00
2
0.65%		312.00
0
0%		308.50
-3.5
-1.12%		308.50
0
0%		306.00
-2.5
-0.81%		 　313.00
7
2.29%		320.00
7
2.24%		319.50
-0.5
-0.16%		317.00
-2.5
-0.78%		321.00
4
1.26%		 　323.00
2
0.62%		325.00
2
0.62%		330.00
5
1.54%		332.00
2
0.61%		334.50
2.5
0.75%		 　336.00
1.5
0.45%		332.00
-4
-1.19%		332.00
0
0%		335.00
3
0.9%		337.00
2
0.6%		 324.15
12 月338.00
1
0.3%		333.00
-5
-1.48%		351.00
18
5.41%		353.00
2
0.57%		348.50
-4.5
-1.27%		 　346.00
-2.5
-0.72%		342.00
-4
-1.16%		337.50
-4.5
-1.32%		343.00
5.5
1.63%		346.50
3.5
1.02%		 　340.50
-6
-1.73%		341.00
0.5
0.15%		334.00
-7
-2.05%		331.50
-2.5
-0.75%		336.00
4.5
1.36%		 　335.00
-1
-0.3%		340.00
5
1.49%		337.00
-3
-0.88%		337.50
0.5
0.15%		338.00
0.5
0.15%		336.50
-1.5
-0.44%		 345.50
9
2.67%		343.00
-2.5
-0.72%		346.50
3.5
1.02%		340.98

說明:最高漲幅:5.41%最低跌幅:-6.94% 最高價:353.00最低價:268.50平均價:309.99,灰色底表示週末,漲164天(609)元,跌128天(-513)元,平盤22天
5%=3,4%=2,3%=9,2%=36,1%=76,0%=60,-0%=1,-1%=3,-2%=4,-3%=7,-4%=17,-5%=25,-6%=71,

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
2014-01-02 2357 2099820 1322 566860400 270.50 272.50 268.50 270.00 2.00 0% 270.00 79 270.50 1 9.27
2014-01-03 2357 2869844 1505 772672880 269.00 270.50 267.00 270.00 0.00 0% 270.00 127 270.50 31 9.27
2014-01-06 2357 2063517 1290 556672073 272.00 272.50 268.50 268.50 1.50 -0.56% 268.50 33 269.00 4 9.21
2014-01-07 2357 2705251 1711 733045470 270.00 273.00 269.00 270.00 1.50 0.56% 270.00 72 270.50 1 9.27
2014-01-08 2357 7089097 5033 1966756063 273.00 281.00 272.50 280.00 10.00 3.7% 279.50 8 280.00 41 9.61
2014-01-09 2357 4774137 3465 1341337086 280.00 285.00 276.50 279.00 1.00 -0.36% 279.00 42 279.50 51 9.57
2014-01-10 2357 2529227 1898 703388652 279.00 281.50 275.50 276.50 2.50 -0.9% 276.50 34 277.00 8 9.49
2014-01-13 2357 6764196 4792 1933801307 280.00 289.00 279.50 289.00 12.50 4.52% 288.50 5 289.00 2 9.92
2014-01-14 2357 3839566 2678 1105480074 285.50 291.00 284.00 290.00 1.00 0.35% 289.50 1 290.00 24 9.95
2014-01-15 2357 3919743 2561 1128602741 290.00 291.50 286.00 287.50 2.50 -0.86% 287.50 83 288.00 396 9.87
2014-01-16 2357 2936270 2088 849552990 290.00 293.50 287.00 287.00 0.50 -0.17% 287.00 66 287.50 1 9.85
2014-01-17 2357 2851486 1583 814525010 287.00 288.50 284.00 286.00 1.00 -0.35% 285.50 8 286.00 78 9.81
2014-01-20 2357 1803917 1266 517692179 285.00 289.00 284.50 288.00 2.00 0.7% 288.00 13 288.50 9 9.88
2014-01-21 2357 2155459 1569 619452486 289.00 289.50 285.00 287.00 1.00 -0.35% 287.00 113 288.00 16 9.85
2014-01-22 2357 3966249 2894 1156904060 287.00 294.00 287.00 292.00 5.00 1.74% 291.50 2 292.00 67 10.02
2014-01-23 2357 3328746 2308 976160937 294.00 295.00 291.00 292.00 0.00 0% 292.00 27 292.50 6 10.02
2014-01-24 2357 2159540 1471 627325060 290.00 292.00 289.00 289.00 3.00 -1.03% 289.00 19 289.50 10 9.92
2014-01-27 2357 4184707 2902 1182396874 285.00 286.00 280.00 282.00 7.00 -2.42% 282.00 147 282.50 3 9.68
2014-02-05 2357 5527241 3839 1520901346 270.00 279.50 270.00 279.50 2.50 -0.89% 279.00 6 279.50 17 9.59
2014-02-06 2357 3331461 2249 923016412 276.00 279.50 276.00 277.00 2.50 -0.89% 277.00 405 277.50 1 9.51
2014-02-07 2357 3898883 2479 1088413240 277.00 281.00 277.00 280.00 3.00 1.08% 280.00 305 280.50 6 9.61
2014-02-10 2357 4125372 3275 1180468520 280.00 290.50 280.00 285.50 5.50 1.96% 285.50 60 287.00 17 9.80
2014-02-11 2357 2917076 1967 825546084 285.00 285.00 281.50 284.00 1.50 -0.53% 283.50 19 284.50 10 9.75
2014-02-12 2357 4618736 2975 1333221204 288.00 291.50 286.50 290.00 6.00 2.11% 289.00 6 290.00 247 9.95
2014-02-13 2357 3555388 2522 1027630744 285.00 293.00 285.00 288.00 2.00 -0.69% 288.00 55 289.00 19 9.88
2014-02-14 2357 3089423 2058 897385324 293.00 293.50 288.00 288.00 0.00 0% 288.00 297 289.00 18 9.88
2014-02-17 2357 3294805 2056 945750730 290.00 291.50 284.00 286.00 2.00 -0.69% 286.00 38 286.50 6 9.81
2014-02-18 2357 3537443 2361 1029624609 290.00 293.00 288.00 293.00 7.00 2.45% 292.50 8 293.00 113 10.05
2014-02-19 2357 6756034 4492 2017169200 294.00 302.00 291.50 301.50 8.50 2.9% 301.00 42 301.50 75 10.35
2014-02-20 2357 4899589 2741 1451972666 295.00 298.50 294.00 294.50 7.00 -2.32% 294.50 8 295.00 48 10.11
2014-02-21 2357 4492398 2302 1331450670 296.00 298.50 295.00 296.00 1.50 0.51% 296.00 136 296.50 47 10.16
2014-02-24 2357 2413286 1591 712120798 294.00 296.50 294.00 294.50 1.50 -0.51% 294.50 2 295.00 1 10.11
2014-02-25 2357 2511291 1687 740682561 295.00 297.00 292.50 292.50 2.00 -0.68% 292.50 7 293.00 1 10.04
2014-02-26 2357 2449353 1618 716701223 291.00 294.50 291.00 292.00 0.50 -0.17% 292.00 16 292.50 41 10.02
2014-02-27 2357 2645347 1562 774460477 295.50 295.50 291.50 291.50 0.50 -0.17% 291.50 26 292.00 28 10.00
2014-03-03 2357 4459597 3005 1290657220 291.00 294.00 286.00 288.50 3.00 -1.03% 288.00 18 288.50 26 9.90
2014-03-04 2357 1478409 1160 426239792 287.00 290.00 287.00 288.00 0.50 -0.17% 288.00 160 288.50 9 9.88
2014-03-05 2357 3806798 2759 1086185334 290.50 290.50 283.00 283.00 5.00 -1.74% 283.00 201 283.50 6 9.71
2014-03-06 2357 2390817 1871 682449028 285.00 287.00 283.50 284.50 1.50 0.53% 284.50 10 285.00 16 9.76
2014-03-07 2357 2661384 2133 768244708 286.00 291.50 286.00 287.50 3.00 1.05% 287.00 35 287.50 240 9.87
2014-03-10 2357 2521768 1659 715718044 284.00 287.50 283.00 283.00 4.50 -1.57% 283.00 142 283.50 131 9.71
2014-03-11 2357 3029901 2036 872610986 287.00 291.00 286.00 286.00 3.00 1.06% 286.00 77 287.00 3 9.81
2014-03-12 2357 1970397 1396 567001933 285.50 289.00 285.00 289.00 3.00 1.05% 288.00 4 289.00 34 9.92
2014-03-13 2357 3364835 2061 979351377 293.00 294.00 288.50 288.50 0.50 -0.17% 288.50 28 289.00 7 9.90
2014-03-14 2357 2280326 1523 658915866 288.00 292.00 287.00 292.00 3.50 1.21% 291.50 1 292.00 20 10.02
2014-03-17 2357 1433103 1062 417913613 288.50 294.00 288.50 294.00 2.00 0.68% 293.00 2 294.00 85 10.09
2014-03-18 2357 4109012 2384 1212071506 294.00 297.50 291.00 294.50 0.50 0.17% 294.50 39 295.00 9 10.11
2014-03-19 2357 4022317 2255 1174810977 296.50 297.00 288.50 291.00 3.50 -1.19% 290.00 15 291.00 76 9.99
2014-03-20 2357 3314317 2040 953933545 288.50 291.00 285.00 285.50 5.50 -1.89% 285.50 33 286.00 3 9.80
2014-03-21 2357 4235706 1779 1215340751 289.50 290.50 284.00 286.50 1.00 0.35% 286.50 141 287.00 17 9.83
2014-03-24 2357 2412150 1666 691611200 286.50 288.50 284.50 288.00 1.50 0.52% 287.50 27 288.00 5 9.88
2014-03-25 2357 3094144 2162 901839548 290.00 294.00 289.00 292.50 4.50 1.56% 292.50 37 293.00 53 10.04
2014-03-26 2357 2413481 1709 707626679 295.50 295.50 292.00 294.00 1.50 0.51% 293.00 73 294.00 47 10.09
2014-03-27 2357 3495122 1916 1031910368 295.00 297.00 292.00 294.00 0.00 0% 294.00 45 295.00 2 10.09
2014-03-28 2357 9593429 3484 2147483647 297.00 304.00 297.00 300.00 6.00 2.04% 299.50 1 300.00 62 10.30
2014-03-31 2357 4009182 2301 1203846600 301.00 302.00 298.50 301.50 1.50 0.5% 301.00 7 301.50 90 10.44
2014-04-01 2357 4078206 2654 1239980785 302.00 306.00 300.50 306.00 4.50 1.49% 305.50 3 306.00 63 10.60
2014-04-02 2357 2844253 2088 869820918 307.00 307.50 303.00 307.00 1.00 0.33% 307.00 22 307.50 151 10.63
2014-04-03 2357 2225488 1599 675982364 308.50 308.50 302.00 303.50 3.50 -1.14% 303.50 1 304.00 185 10.51
2014-04-07 2357 5205397 3203 1597474776 304.50 310.00 300.00 310.00 6.50 2.14% 309.50 51 310.00 91 10.73
2014-04-08 2357 4585206 2715 1420777937 310.00 314.50 306.50 311.50 1.50 0.48% 311.50 69 312.00 13 10.79
2014-04-09 2357 3361093 2423 1041333754 313.50 313.50 308.00 310.50 1.00 -0.32% 310.00 20 310.50 147 10.75
2014-04-10 2357 3700493 2764 1131611592 311.00 311.50 302.50 306.00 4.50 -1.45% 305.50 2 306.00 117 10.60
2014-04-11 2357 2689498 1778 818588890 303.50 306.00 301.00 306.00 0.00 0% 305.50 1 306.00 884 10.60
2014-04-14 2357 1049014 949 320388761 307.00 307.00 304.00 306.00 0.00 0% 305.50 135 306.00 1116 10.60
2014-04-15 2357 2261155 1509 691330021 308.00 308.50 303.50 303.50 2.50 -0.82% 303.50 137 305.50 24 10.51
2014-04-16 2357 2167555 1822 662013775 308.00 308.00 304.00 305.50 2.00 0.66% 305.00 30 305.50 15 10.58
2014-04-17 2357 2794993 2220 861383344 307.00 310.00 305.50 310.00 4.50 1.47% 309.50 20 310.00 166 10.73
2014-04-18 2357 2557723 1904 796893957 310.00 313.50 307.50 312.00 2.00 0.65% 312.00 5 312.50 104 10.80
2014-04-21 2357 1656372 1309 516538564 313.00 314.00 308.50 313.50 1.50 0.48% 313.50 17 314.00 107 10.86
2014-04-22 2357 5368850 3997 1738592600 316.00 329.00 316.00 327.50 14.00 4.47% 327.00 44 327.50 31 11.34
2014-04-23 2357 5367340 4004 1771416540 329.00 333.00 326.00 333.00 5.50 1.68% 332.50 48 333.00 103 11.53
2014-04-24 2357 4360311 2843 1438659008 328.00 332.50 327.00 330.00 3.00 -0.9% 329.50 16 330.00 85 11.43
2014-04-25 2357 5607028 3334 1859159728 330.00 339.00 327.50 328.00 2.00 -0.61% 328.00 43 329.00 103 11.36
2014-04-28 2357 3883712 2809 1255760976 325.00 326.50 319.00 324.00 4.00 -1.22% 323.50 7 324.00 130 11.22
2014-04-29 2357 4160779 2831 1358141896 324.00 331.00 323.50 325.00 1.00 0.31% 324.50 14 325.00 30 11.25
2014-04-30 2357 7121875 4127 2147483647 324.00 324.00 312.00 312.00 13.00 -4% 312.00 87 313.00 4 10.80
2014-05-02 2357 5432242 3364 1733604456 316.00 324.00 315.50 318.00 6.00 1.92% 317.50 8 318.00 201 11.01
2014-05-05 2357 4893630 3071 1598755168 321.00 330.00 320.50 327.50 9.50 2.99% 327.50 40 328.00 6 11.34
2014-05-06 2357 6799675 4269 2147483647 330.00 336.50 329.50 333.00 5.50 1.68% 332.50 74 333.00 40 11.53
2014-05-07 2357 5140774 3362 1704180773 333.00 334.00 328.50 331.50 1.50 -0.45% 331.50 27 332.00 84 11.48
2014-05-08 2357 2702166 1562 833618180 308.50 308.50 308.50 308.50 23.00 -6.94% 0.00 0 308.50 5382 10.68
2014-05-09 2357 12605619 7659 2147483647 302.00 303.50 292.00 292.50 16.00 -5.19% 292.50 41 293.00 10 11.00
2014-05-12 2357 5681955 3748 1676165722 292.50 299.00 289.00 294.50 2.00 0.68% 294.50 9 295.00 122 11.07
2014-05-13 2357 2837513 2210 841383335 299.00 299.00 295.00 295.00 0.50 0.17% 295.00 508 295.50 7 11.09
2014-05-14 2357 2921860 2313 875659580 298.00 303.00 296.00 303.00 8.00 2.71% 302.50 14 303.00 40 11.39
2014-05-15 2357 4864581 3450 1492185029 302.50 310.00 301.50 309.00 6.00 1.98% 308.50 12 309.00 42 11.62
2014-05-16 2357 3403549 2651 1047034141 307.00 310.00 303.00 309.50 0.50 0.16% 309.00 1 309.50 35 11.64
2014-05-19 2357 1326351 1034 407325906 310.50 310.50 306.00 306.00 3.50 -1.13% 306.00 98 306.50 11 11.50
2014-05-20 2357 1904131 1456 586467348 309.50 309.50 306.50 308.50 2.50 0.82% 308.00 7 308.50 27 11.60
2014-05-21 2357 931511 861 285713844 309.00 310.00 305.00 305.00 3.50 -1.13% 305.00 24 305.50 19 11.47
2014-05-22 2357 2524392 1935 785722912 309.50 314.00 307.00 312.50 7.50 2.46% 312.00 61 312.50 34 11.75
2014-05-23 2357 2089385 1854 655277390 312.50 315.50 308.00 315.00 2.50 0.8% 314.00 6 315.00 63 11.84
2014-05-26 2357 2568163 1650 813574345 317.00 320.00 313.00 316.50 1.50 0.48% 316.50 11 317.00 1 11.90
2014-05-27 2357 1454055 1073 457746230 317.50 317.50 313.00 314.50 2.00 -0.63% 314.50 32 315.00 38 11.82
2014-05-28 2357 4129242 3128 1334609424 318.50 330.00 315.00 324.00 9.50 3.02% 324.00 26 324.50 15 12.18
2014-05-29 2357 2288369 1922 741310925 324.00 327.00 321.00 326.50 2.50 0.77% 326.50 9 327.00 55 12.27
2014-05-30 2357 5607239 2630 1845859892 329.00 331.00 324.00 331.00 4.50 1.38% 329.50 16 331.00 54 12.44
2014-06-03 2357 4978053 3011 1619991495 328.50 329.00 320.50 327.50 3.50 -1.06% 326.00 2 327.50 72 12.31
2014-06-04 2357 1838320 1572 604091820 330.00 330.00 326.00 328.00 0.50 0.15% 328.00 13 328.50 18 12.33
2014-06-05 2357 4347496 2531 1412341436 325.00 327.50 322.50 325.00 3.00 -0.91% 325.00 168 325.50 1 12.22
2014-06-06 2357 2532123 1777 826419511 325.00 328.00 325.00 326.50 1.50 0.46% 326.00 78 326.50 11 12.27
2014-06-09 2357 1558299 1234 507544014 328.00 328.00 325.00 325.50 1.00 -0.31% 325.50 55 326.00 112 12.24
2014-06-10 2357 2784954 2182 899543642 325.50 327.50 319.00 325.00 0.50 -0.15% 324.00 224 325.00 1 12.22
2014-06-11 2357 1500218 1096 488185002 328.00 328.00 323.00 325.00 0.00 0% 325.00 130 325.50 8 12.22
2014-06-12 2357 1044785 908 339551213 325.00 326.00 323.50 326.00 1.00 0.31% 325.00 38 326.00 35 12.26
2014-06-13 2357 2210903 1620 713279297 325.00 326.50 321.00 321.50 4.50 -1.38% 321.50 35 322.00 3 12.09
2014-06-16 2357 1447326 1170 470082298 320.00 326.50 320.00 325.00 3.50 1.09% 325.00 52 325.50 15 12.22
2014-06-17 2357 1515982 1176 490439704 322.50 325.00 321.00 323.00 2.00 -0.62% 323.00 41 324.00 2 12.14
2014-06-18 2357 1976679 1424 644664815 328.00 328.50 323.00 326.00 3.00 0.93% 325.50 6 326.00 58 12.26
2014-06-19 2357 2202897 1096 719904338 326.00 328.50 324.00 328.50 2.50 0.77% 326.50 41 328.50 29 12.35
2014-06-20 2357 1905785 1031 623478210 328.50 329.50 326.00 326.00 2.50 -0.76% 326.00 63 327.00 4 12.26
2014-06-23 2357 843778 753 274744947 327.50 327.50 324.50 326.00 0.00 0% 325.50 1 326.00 84 12.26
2014-06-24 2357 1027125 898 334394545 326.00 326.50 324.50 326.00 0.00 0% 325.00 260 326.00 23 12.26
2014-06-25 2357 2607576 1785 837066935 325.00 325.00 319.00 319.50 6.50 -1.99% 319.50 4 320.50 1 12.01
2014-06-26 2357 1821100 1411 592935022 324.00 327.00 320.50 327.00 7.50 2.35% 326.00 89 327.00 7 12.29
2014-06-27 2357 1847788 1586 606100176 328.00 329.50 324.50 328.50 1.50 0.46% 328.50 44 329.00 52 12.35
2014-06-30 2357 1858017 1436 616581627 328.50 333.50 328.50 333.00 4.50 1.37% 332.50 1 333.00 189 12.52
2014-07-01 2357 1620776 1374 539908856 333.00 335.00 330.00 333.00 0.00 0% 333.00 71 333.50 8 12.52
2014-07-02 2357 2565100 2095 855234600 333.00 337.50 326.00 333.00 0.00 0% 332.50 144 333.00 20 12.52
2014-07-03 2357 4130762 2832 1403034080 333.00 343.50 332.50 342.00 9.00 2.7% 341.50 293 342.00 60 12.86
2014-07-04 2357 4500018 2950 1561370710 342.00 351.00 339.00 346.50 4.50 1.32% 346.50 45 347.00 2 13.03
2014-07-07 2357 2551709 1753 891866650 346.50 352.50 344.00 352.00 5.50 1.59% 350.50 3 352.00 48 13.23
2014-07-08 2357 7795652 4461 2147483647 327.50 346.00 327.50 342.00 10.00 -2.84% 341.50 4 342.00 32 12.86
2014-07-09 2357 6777299 4657 2147483647 338.00 338.00 323.00 325.00 17.00 -4.97% 325.00 482 325.50 2 12.22
2014-07-10 2357 4578688 3688 1500513976 327.50 333.50 324.50 327.50 2.50 0.77% 327.00 10 327.50 38 12.31
2014-07-11 2357 1206456 1026 394076568 325.00 328.50 325.00 328.50 1.00 0.31% 328.00 1 328.50 7 12.35
2014-07-14 2357 1485318 1351 484615668 330.00 330.00 325.00 326.00 2.50 -0.76% 326.00 5 326.50 1 12.26
2014-07-15 2357 1358142 1056 446194434 328.00 330.00 327.00 327.00 1.00 0.31% 327.00 45 327.50 1 12.29
2014-07-16 2357 1290267 1130 422836809 327.00 329.50 326.50 327.50 0.50 0.15% 327.50 1 328.00 62 12.31
2014-07-17 2357 2346673 1662 754066845 327.50 329.50 313.00 321.50 6.00 -1.83% 321.00 29 321.50 26 12.09
2014-07-18 2357 2020681 1323 651812963 320.00 326.00 319.50 323.00 1.50 0.47% 323.00 2 323.50 1 12.14
2014-07-21 2357 2294486 1307 748846662 324.00 328.00 323.00 327.00 4.00 1.24% 326.50 1 327.00 146 12.29
2014-07-22 2357 2026369 1275 664642401 327.50 330.00 325.00 329.50 2.50 0.76% 328.00 4 329.50 102 12.39
2014-07-24 2357 2550940 1388 852732270 335.00 338.00 330.50 334.00 4.50 1.37% 332.50 19 334.00 291 12.56
2014-07-25 2357 2137919 1615 699086675 330.00 332.00 321.00 326.50 7.50 -2.25% 326.00 9 327.00 109 12.27
2014-07-28 2357 1587989 979 518616425 327.00 329.00 325.00 325.50 1.00 -0.31% 325.50 33 326.00 2 12.24
2014-07-29 2357 2206088 1622 726695364 328.00 332.00 327.50 329.50 4.00 1.23% 329.00 4 329.50 16 12.39
2014-07-30 2357 1292105 1085 424216940 330.00 330.00 326.50 328.50 1.00 -0.3% 328.50 37 329.00 172 12.35
2014-07-31 2357 2867722 2112 925066540 328.50 330.00 320.00 320.00 8.50 -2.59% 320.00 164 321.00 5 12.03
2014-08-01 2357 1215837 960 390794249 320.00 323.00 320.00 320.50 0.50 0.16% 320.50 13 321.00 9 12.05
2014-08-04 2357 2030408 1304 659582787 325.00 327.50 321.00 326.00 5.50 1.72% 325.00 5 326.00 90 12.26
2014-08-05 2357 3982190 2853 1275213811 326.00 326.00 317.50 317.50 8.50 -2.61% 317.50 127 318.00 6 11.94
2014-08-06 2357 4847537 3493 1522901618 320.00 321.00 300.00 314.00 3.50 -1.1% 314.00 12 314.50 5 11.80
2014-08-07 2357 3248027 2194 1014583897 320.00 320.00 309.00 310.50 3.50 -1.11% 310.50 32 311.00 3 11.67
2014-08-08 2357 4171794 2207 1294226718 315.00 315.50 308.00 308.50 2.00 -0.64% 308.50 88 309.00 1 11.60
2014-08-11 2357 4092047 2652 1196794271 295.00 296.00 291.00 292.50 0.00 -5.19% 292.50 102 293.00 73 11.00
2014-08-12 2357 2709502 1948 796852590 295.00 295.50 292.50 295.50 3.00 1.03% 295.00 1 295.50 80 11.11
2014-08-13 2357 2781087 1916 821118279 296.00 297.00 294.00 296.50 1.00 0.34% 296.00 10 296.50 128 11.13
2014-08-14 2357 3030071 2292 883253161 295.00 295.00 287.00 290.50 6.00 -2.02% 290.00 42 290.50 15 10.91
2014-08-15 2357 1651470 1342 479216517 291.00 291.00 289.00 290.50 0.00 0% 290.00 91 290.50 64 10.91
2014-08-18 2357 1714232 1263 499298280 297.00 297.00 289.00 289.00 1.50 -0.52% 289.00 126 290.00 2 10.85
2014-08-19 2357 2707452 2021 794271388 292.00 294.50 291.00 294.00 5.00 1.73% 293.50 6 294.00 91 11.04
2014-08-20 2357 3158229 2249 938290013 295.50 298.00 295.50 297.00 3.00 1.02% 296.50 26 297.00 610 11.15
2014-08-21 2357 2272978 1564 670435988 294.00 297.00 293.00 296.00 1.00 -0.34% 296.00 111 296.50 7 11.12
2014-08-22 2357 4379576 2628 1314599220 298.00 304.50 296.50 303.00 7.00 2.36% 302.50 2 303.00 52 11.38
2014-08-25 2357 1177420 861 354126284 304.00 304.00 299.00 299.00 4.00 -1.32% 299.00 91 299.50 24 11.23
2014-08-26 2357 1356402 1138 408546600 302.00 302.50 300.00 300.00 1.00 0.33% 300.00 8 301.00 11 11.27
2014-08-27 2357 3213796 2287 984026163 305.00 307.50 304.50 306.00 6.00 2% 306.00 11 306.50 10 11.49
2014-08-28 2357 1975188 1284 604834216 308.00 308.50 303.00 307.00 1.00 0.33% 305.50 58 307.00 130 11.53
2014-08-29 2357 4639787 3005 1480535331 312.00 328.00 312.00 313.00 6.00 1.95% 313.00 66 313.50 1 11.75
2014-09-01 2357 2189586 1470 690454777 314.50 318.00 312.00 315.00 2.00 0.64% 314.50 2 315.00 12 11.83
2014-09-02 2357 1264189 1039 394973590 315.50 316.00 309.50 309.50 5.50 -1.75% 309.50 8 311.00 24 11.62
2014-09-03 2357 1298420 985 403618620 315.00 315.00 308.50 312.00 2.50 0.81% 311.50 1 312.00 173 11.72
2014-09-04 2357 1513052 1049 472907828 314.00 314.50 309.00 314.00 2.00 0.64% 312.50 81 314.00 67 11.79
2014-09-05 2357 1649205 1105 515983755 316.00 316.00 311.00 311.00 3.00 -0.96% 311.00 46 312.00 1 11.68
2014-09-09 2357 1069002 813 334828104 315.00 315.00 310.50 312.50 1.50 0.48% 312.50 1 313.00 19 11.73
2014-09-10 2357 1658541 1125 518033792 314.50 314.50 309.50 312.00 0.50 -0.16% 312.00 37 312.50 234 11.72
2014-09-11 2357 1296983 1034 404603696 314.00 314.00 310.50 312.00 0.00 0% 311.50 21 312.00 520 11.72
2014-09-12 2357 1621747 1203 501561185 312.00 312.00 307.50 307.50 4.50 -1.44% 307.50 4 308.00 3 11.55
2014-09-15 2357 2669690 1669 834949970 309.00 315.50 307.50 313.00 5.50 1.79% 313.00 38 313.50 8 11.75
2014-09-16 2357 1989520 1492 610469847 310.00 312.00 303.00 305.00 8.00 -2.56% 305.00 58 306.00 6 11.45
2014-09-17 2357 1200845 1038 369572605 304.00 310.50 303.50 309.00 4.00 1.31% 308.00 2 309.00 16 11.60
2014-09-18 2357 1053316 803 325402828 306.00 311.00 306.00 308.00 1.00 -0.32% 308.00 10 309.00 9 11.57
2014-09-19 2357 3495981 2456 1063834701 309.50 310.50 300.00 304.50 3.50 -1.14% 304.00 6 304.50 10 11.43
2014-09-22 2357 4412927 3419 1302807915 304.00 304.00 293.00 293.50 11.00 -3.61% 293.50 23 294.00 15 11.02
2014-09-23 2357 3575005 2483 1046268965 292.00 297.50 290.50 290.50 3.00 -1.02% 290.50 58 291.00 21 10.91
2014-09-24 2357 1673988 1323 488935484 290.50 294.00 290.00 292.50 2.00 0.69% 292.50 20 293.00 6 10.98
2014-09-25 2357 2876997 1982 831463133 293.00 294.50 286.50 288.00 4.50 -1.54% 287.50 26 288.00 13 10.81
2014-09-26 2357 2954276 1984 838652936 288.00 288.00 280.00 283.50 4.50 -1.56% 283.00 42 283.50 5 10.65
2014-09-29 2357 2242385 1737 636457225 285.50 285.50 281.00 283.50 0.00 0% 283.00 154 283.50 8 10.65
2014-09-30 2357 2714218 1916 781192220 285.50 291.50 284.00 290.00 6.50 2.29% 289.50 12 290.00 14 10.89
2014-10-01 2357 2387653 2030 696834141 288.00 295.00 285.00 293.50 3.50 1.21% 293.00 78 293.50 3 11.02
2014-10-02 2357 1929555 1597 565895725 294.00 295.00 291.00 295.00 1.50 0.51% 294.50 1 295.00 52 11.08
2014-10-03 2357 2591169 2084 777115444 296.00 302.50 294.00 301.50 6.50 2.2% 301.00 2 301.50 25 11.32
2014-10-06 2357 2218005 1913 672053515 303.00 305.50 298.00 303.00 1.50 0.5% 303.00 20 303.50 3 11.38
2014-10-07 2357 1602000 1452 480419500 300.00 301.00 298.00 300.00 3.00 -0.99% 300.00 36 300.50 8 11.27
2014-10-08 2357 1548138 1159 462681547 297.00 302.50 296.00 297.50 2.50 -0.83% 297.50 21 298.00 10 11.17
2014-10-09 2357 3110771 2137 949943113 306.00 310.00 302.50 304.00 6.50 2.18% 303.00 17 304.00 19 11.42
2014-10-13 2357 2823964 1832 833575380 295.50 297.00 293.00 295.00 9.00 -2.96% 294.50 16 295.00 62 11.08
2014-10-14 2357 3372797 2465 1013829194 295.00 303.00 295.00 302.00 7.00 2.37% 300.00 1 302.00 24 11.34
2014-10-15 2357 3465326 2567 1020927003 300.00 300.00 292.00 292.00 10.00 -3.31% 292.00 155 293.50 2 10.97
2014-10-16 2357 3553835 2430 1040704490 289.00 296.50 288.00 293.50 1.50 0.51% 293.00 15 293.50 11 11.02
2014-10-17 2357 3320495 2383 967605540 293.50 294.00 289.50 291.50 2.00 -0.68% 291.50 6 292.00 5 10.95
2014-10-20 2357 1475165 1275 433717680 293.00 296.50 292.00 292.00 0.50 0.17% 292.00 108 292.50 3 10.97
2014-10-21 2357 2141124 1672 631281204 293.00 296.00 293.00 296.00 4.00 1.37% 295.00 1 296.00 114 11.12
2014-10-22 2357 2675271 1974 790579068 297.00 297.00 294.50 295.50 0.50 -0.17% 295.00 107 296.00 66 11.10
2014-10-23 2357 1698062 1005 496060666 295.00 295.00 291.00 292.00 3.50 -1.18% 292.00 17 292.50 22 10.97
2014-10-24 2357 1703109 1217 497838937 293.00 293.50 291.00 292.50 0.50 0.17% 292.00 684 292.50 1 10.98
2014-10-27 2357 2208994 1313 651094730 294.00 296.50 291.50 295.00 2.50 0.85% 295.00 104 295.50 29 11.08
2014-10-28 2357 3085558 1925 918540206 298.00 301.50 295.00 297.00 2.00 0.68% 297.00 10 297.50 45 11.15
2014-10-29 2357 6133728 2836 1865986827 303.00 306.00 300.00 305.00 8.00 2.69% 304.50 39 305.00 792 11.45
2014-10-30 2357 1658445 1158 502579280 305.00 305.00 301.00 304.00 1.00 -0.33% 303.50 2 304.00 16 11.42
2014-10-31 2357 2462050 1680 757365458 308.00 310.00 302.00 310.00 6.00 1.97% 309.50 5 310.00 104 11.64
2014-11-03 2357 2232359 1676 693029008 312.00 312.00 307.50 312.00 2.00 0.65% 310.50 3 312.00 92 11.72
2014-11-04 2357 2462404 1736 770158932 314.00 315.00 309.50 312.00 0.00 0% 311.50 1 312.00 168 11.72
2014-11-05 2357 1179914 940 365203957 314.00 314.00 308.00 308.50 3.50 -1.12% 308.00 56 308.50 19 11.58
2014-11-06 2357 1923959 1589 595255872 308.50 312.00 306.50 308.50 0.00 0% 308.50 47 309.00 87 11.58
2014-11-07 2357 1998051 1495 611426106 308.00 309.50 301.00 306.00 2.50 -0.81% 306.00 58 307.00 4 11.49
2014-11-10 2357 2075519 1739 647082150 308.00 313.00 307.50 313.00 7.00 2.29% 312.00 22 313.00 32 11.75
2014-11-11 2357 3507179 2612 1116621983 317.00 320.00 315.00 320.00 7.00 2.24% 319.50 42 320.00 457 12.02
2014-11-12 2357 2261415 1912 721502246 319.00 320.00 317.00 319.50 0.50 -0.16% 319.00 10 319.50 25 12.00
2014-11-13 2357 2947555 2399 939019435 321.00 326.00 314.00 317.00 2.50 -0.78% 316.50 3 317.00 4 11.90
2014-11-14 2357 2432414 1753 777585256 318.00 322.50 315.00 321.00 4.00 1.26% 320.50 2 321.00 69 11.54
2014-11-17 2357 2567408 2105 826995968 323.00 324.00 319.50 323.00 2.00 0.62% 322.50 2 323.00 19 11.61
2014-11-18 2357 2046205 1765 662511786 323.00 325.00 322.50 325.00 2.00 0.62% 324.50 5 325.00 234 11.69
2014-11-19 2357 5472376 3715 1792019480 325.00 330.00 321.00 330.00 5.00 1.54% 329.50 34 330.00 470 11.87
2014-11-20 2357 3699253 2638 1229039078 330.00 335.00 330.00 332.00 2.00 0.61% 331.50 74 332.00 439 11.94
2014-11-21 2357 5143645 2622 1722263785 333.00 337.00 333.00 334.50 2.50 0.75% 334.50 70 335.00 190 12.03
2014-11-24 2357 4402335 2070 1473328122 337.00 338.00 332.00 336.00 1.50 0.45% 334.50 66 336.00 19 12.08
2014-11-25 2357 4605322 2652 1528937260 336.00 336.00 329.50 332.00 4.00 -1.19% 332.00 244 332.50 3 11.94
2014-11-26 2357 2708503 1480 898115211 328.50 334.50 328.50 332.00 0.00 0% 331.50 49 332.00 274 11.94
2014-11-27 2357 2417960 1901 810023680 335.00 336.50 333.50 335.00 3.00 0.9% 334.50 312 335.00 388 12.05
2014-11-28 2357 2656666 1870 891996110 337.00 337.50 334.00 337.00 2.00 0.6% 336.50 1 337.00 97 12.12
2014-12-01 2357 2632805 1774 883449285 335.00 338.00 331.50 338.00 1.00 0.3% 337.00 12 338.00 260 12.15
2014-12-02 2357 2487932 1892 829125924 337.50 337.50 332.00 333.00 5.00 -1.48% 333.00 185 333.50 47 11.97
2014-12-03 2357 6320134 3813 2147483647 338.00 352.00 338.00 351.00 18.00 5.41% 350.00 1 351.00 96 12.62
2014-12-04 2357 3011735 2479 1062173485 353.50 358.00 349.50 353.00 2.00 0.57% 352.50 1 353.00 53 12.69
2014-12-05 2357 2781072 1673 970777624 353.00 353.00 347.50 348.50 4.50 -1.27% 348.50 57 349.00 1 12.53
2014-12-08 2357 2037924 1468 705680221 353.00 353.00 343.50 346.00 2.50 -0.72% 345.50 11 346.00 145 12.44
2014-12-09 2357 2524102 2175 866811814 348.00 350.00 340.00 342.00 4.00 -1.16% 342.00 9 342.50 3 12.30
2014-12-10 2357 2308889 1720 781243514 342.00 343.00 336.00 337.50 4.50 -1.32% 337.50 11 338.00 7 12.14
2014-12-11 2357 2074105 1781 709908015 337.50 345.00 335.00 343.00 5.50 1.63% 342.50 5 343.00 183 12.33
2014-12-12 2357 785486 699 212565234 270.00 272.00 268.50 346.50 0.50 1.02% 270.00 42 270.50 2 12.20
2014-12-15 2357 3394046 2221 1154634648 344.50 344.50 338.50 340.50 6.00 -1.73% 340.00 146 340.50 2 12.24
2014-12-16 2357 2010249 1607 688136909 343.00 344.50 340.50 341.00 0.50 0.15% 341.00 14 342.00 6 12.26
2014-12-17 2357 3552578 2519 1190845552 342.50 342.50 333.00 334.00 7.00 -2.05% 334.00 85 335.00 2 12.01
2014-12-18 2357 2773461 1890 926437303 337.00 337.50 331.00 331.50 2.50 -0.75% 331.50 9 332.00 5 11.92
2014-12-19 2357 1575814 1169 529639504 337.00 337.50 334.00 336.00 4.50 1.36% 336.00 26 336.50 42 12.08
2014-12-22 2357 1055712 919 353169020 335.00 336.00 333.00 335.00 1.00 -0.3% 335.00 4 335.50 6 12.05
2014-12-23 2357 1255596 905 424480044 335.00 340.00 335.00 340.00 5.00 1.49% 339.00 56 340.00 75 12.23
2014-12-24 2357 1195236 984 403671903 340.00 340.50 336.00 337.00 3.00 -0.88% 337.00 1 338.50 2 12.12
2014-12-25 2357 369229 331 125109769 339.50 340.00 337.50 337.50 0.50 0.15% 337.50 6 338.50 1 12.14
2014-12-26 2357 429125 416 144448125 337.50 338.00 335.00 338.00 0.50 0.15% 337.50 20 338.00 46 12.15
2014-12-27 2357 160916 176 54148776 339.00 339.00 335.50 336.50 1.50 -0.44% 336.00 13 336.50 1 12.10
2014-12-29 2357 1824712 1586 628454070 340.00 347.00 337.00 345.50 9.00 2.67% 345.00 14 345.50 22 12.42
2014-12-30 2357 1587930 1344 548150990 346.00 349.00 343.00 343.00 2.50 -0.72% 343.00 15 345.00 2 12.33
2014-12-31 2357 1589326 587 549281296 343.00 347.50 342.00 346.50 3.50 1.02% 346.00 307 346.50 16 12.46